Taseko Mines Limited NPV (DI) (TKO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Taseko Mines Limited NPV (DI)

Date Open High Low Close* Volume
29/12/2023 110.00p 112.89p 110.00p 110.00p 0
28/12/2023 110.00p 112.89p 110.00p 110.00p 0
27/12/2023 110.00p 114.00p 106.00p 110.00p 2951
22/12/2023 110.00p 112.89p 110.00p 110.00p 0
21/12/2023 107.50p 114.00p 107.50p 110.00p 3726
20/12/2023 103.50p 109.50p 98.60p 107.50p 19137
19/12/2023 103.50p 105.67p 103.50p 103.50p 0
18/12/2023 103.50p 103.50p 98.50p 103.50p 2011
15/12/2023 100.00p 104.00p 98.00p 103.50p 1300
14/12/2023 92.00p 104.00p 92.00p 100.00p 29320
13/12/2023 92.00p 92.00p 88.40p 92.00p 2829
12/12/2023 91.00p 95.00p 91.00p 92.00p 21687
11/12/2023 92.50p 93.00p 86.50p 91.00p 20272
08/12/2023 92.50p 94.40p 90.00p 92.50p 16808
07/12/2023 92.50p 92.50p 90.65p 92.50p 0
06/12/2023 92.50p 92.50p 90.65p 92.50p 0
05/12/2023 100.00p 100.00p 90.00p 92.50p 10143
04/12/2023 100.00p 101.15p 100.00p 100.00p 0
01/12/2023 100.00p 101.15p 100.00p 100.00p 0
30/11/2023 100.00p 101.15p 100.00p 100.00p 0
29/11/2023 95.00p 100.00p 92.00p 100.00p 12179
28/11/2023 97.50p 97.50p 95.00p 95.00p 4000
27/11/2023 102.50p 102.50p 95.00p 97.50p 12011
24/11/2023 102.50p 102.50p 96.00p 102.50p 3441
23/11/2023 102.50p 102.50p 100.92p 102.50p 0
22/11/2023 102.50p 103.00p 102.50p 102.50p 722
21/11/2023 102.50p 102.50p 96.00p 102.50p 584
20/11/2023 102.50p 103.00p 102.50p 102.50p 350
17/11/2023 102.50p 102.50p 98.00p 102.50p 1252
16/11/2023 102.50p 102.50p 100.92p 102.50p 0
15/11/2023 102.50p 102.50p 100.92p 102.50p 0
14/11/2023 102.50p 102.50p 100.92p 102.50p 0
13/11/2023 102.50p 102.50p 100.92p 102.50p 0
10/11/2023 102.50p 102.50p 100.92p 102.50p 0
09/11/2023 102.50p 107.50p 102.50p 102.50p 139
08/11/2023 107.50p 108.38p 101.76p 107.50p 0
07/11/2023 112.50p 113.00p 107.50p 107.50p 2120
06/11/2023 95.00p 115.00p 95.00p 112.50p 13292
03/11/2023 90.00p 95.00p 90.00p 95.00p 763
02/11/2023 87.50p 90.00p 81.43p 90.00p 0
01/11/2023 87.50p 91.00p 87.50p 87.50p 10000
31/10/2023 87.50p 87.50p 82.50p 87.50p 3212
30/10/2023 87.50p 92.00p 82.00p 87.50p 12543
27/10/2023 85.00p 90.00p 81.50p 90.00p 9505
26/10/2023 85.00p 85.00p 80.95p 85.00p 0
25/10/2023 85.00p 85.00p 81.00p 85.00p 1000
24/10/2023 90.00p 90.00p 85.00p 85.00p 11292
23/10/2023 90.00p 90.00p 85.20p 90.00p 5869
20/10/2023 92.50p 92.50p 87.00p 90.00p 13486
19/10/2023 97.50p 97.50p 90.00p 97.50p 10757
18/10/2023 97.50p 97.50p 95.04p 97.50p 1285
17/10/2023 97.50p 98.26p 97.50p 97.50p 0
16/10/2023 100.00p 100.00p 96.00p 97.50p 2215
13/10/2023 102.50p 105.56p 100.00p 100.00p 0
12/10/2023 102.50p 105.56p 102.50p 102.50p 0
11/10/2023 105.00p 105.00p 95.00p 102.50p 2112
10/10/2023 105.00p 105.00p 100.10p 105.00p 1139
09/10/2023 105.00p 107.89p 105.00p 105.00p 0
06/10/2023 105.00p 105.00p 100.50p 105.00p 955
05/10/2023 105.00p 107.89p 105.00p 105.00p 0
04/10/2023 107.50p 107.50p 104.00p 105.00p 1718
03/10/2023 112.50p 118.24p 102.61p 107.50p 0
02/10/2023 112.50p 118.24p 112.50p 112.50p 0
29/09/2023 112.50p 112.50p 105.75p 112.50p 1425
28/09/2023 112.50p 118.24p 110.00p 112.50p 0
27/09/2023 110.00p 113.82p 110.00p 110.00p 0
26/09/2023 110.00p 110.00p 105.00p 110.00p 4396
25/09/2023 110.00p 110.00p 107.00p 110.00p 2000
22/09/2023 115.00p 117.89p 115.00p 115.00p 0
21/09/2023 115.00p 115.00p 110.00p 115.00p 2500
20/09/2023 115.00p 115.00p 110.50p 115.00p 6624
19/09/2023 117.50p 117.50p 112.00p 115.00p 10408
18/09/2023 120.00p 122.46p 120.00p 120.00p 0
15/09/2023 120.00p 120.00p 114.00p 120.00p 94
14/09/2023 107.50p 127.00p 107.50p 120.00p 19430
13/09/2023 107.50p 107.50p 102.61p 107.50p 0
12/09/2023 107.50p 107.50p 102.00p 107.50p 1260
11/09/2023 107.50p 107.50p 102.61p 107.50p 0
08/09/2023 107.50p 107.50p 107.00p 107.50p 4863
07/09/2023 107.50p 107.50p 102.61p 107.50p 0
06/09/2023 107.50p 113.50p 107.50p 107.50p 875
05/09/2023 107.50p 113.00p 107.50p 107.50p 5500
04/09/2023 107.50p 112.39p 107.50p 107.50p 0
01/09/2023 107.50p 112.39p 107.50p 107.50p 0
31/08/2023 107.50p 107.50p 101.00p 107.50p 154
30/08/2023 105.00p 112.39p 102.17p 107.50p 0
29/08/2023 105.00p 105.00p 100.00p 105.00p 2213
25/08/2023 105.00p 105.00p 102.17p 105.00p 0
24/08/2023 100.00p 105.00p 96.74p 105.00p 0
23/08/2023 97.50p 100.00p 91.43p 100.00p 0
22/08/2023 97.50p 97.50p 91.43p 97.50p 0
21/08/2023 95.00p 99.70p 93.00p 97.50p 15417
18/08/2023 95.00p 95.00p 90.95p 95.00p 0
17/08/2023 95.00p 95.00p 92.50p 95.00p 8320
16/08/2023 95.00p 95.00p 90.95p 95.00p 0
15/08/2023 95.00p 100.00p 92.50p 95.00p 897
14/08/2023 97.50p 97.50p 92.50p 95.00p 558
11/08/2023 102.50p 102.50p 93.00p 97.50p 5550
10/08/2023 102.50p 104.80p 96.50p 102.50p 9817
09/08/2023 102.50p 102.50p 96.50p 102.50p 7000
08/08/2023 105.00p 105.00p 102.11p 105.00p 0
07/08/2023 105.00p 105.00p 102.11p 105.00p 0
04/08/2023 102.50p 109.00p 102.50p 105.00p 3669
03/08/2023 110.00p 114.34p 102.11p 105.00p 0
02/08/2023 110.00p 110.00p 101.00p 110.00p 1000
01/08/2023 110.00p 110.00p 101.00p 110.00p 11102
31/07/2023 110.00p 110.00p 101.00p 110.00p 1000
28/07/2023 110.00p 112.00p 101.00p 110.00p 3248
27/07/2023 110.00p 113.33p 110.00p 110.00p 0
26/07/2023 110.00p 113.33p 110.00p 110.00p 0
25/07/2023 110.00p 113.33p 110.00p 110.00p 0
24/07/2023 110.00p 112.00p 110.00p 110.00p 1785
21/07/2023 110.00p 113.33p 110.00p 110.00p 0
20/07/2023 110.00p 113.33p 110.00p 110.00p 0
19/07/2023 110.00p 110.00p 103.00p 110.00p 5380
18/07/2023 110.00p 113.33p 110.00p 110.00p 0
17/07/2023 110.00p 110.00p 103.00p 110.00p 201
14/07/2023 110.00p 110.00p 103.00p 110.00p 995
13/07/2023 110.00p 113.33p 110.00p 110.00p 0
12/07/2023 110.00p 113.33p 110.00p 110.00p 0
11/07/2023 110.00p 110.00p 101.00p 110.00p 996
10/07/2023 110.00p 113.33p 110.00p 110.00p 0
07/07/2023 110.00p 113.33p 110.00p 110.00p 0
06/07/2023 110.00p 113.33p 110.00p 110.00p 0
05/07/2023 110.00p 113.33p 110.00p 110.00p 0
04/07/2023 110.00p 110.00p 108.00p 110.00p 5201
03/07/2023 110.00p 113.33p 110.00p 110.00p 0
30/06/2023 110.00p 110.00p 100.00p 110.00p 614
29/06/2023 110.00p 110.00p 100.00p 110.00p 500
28/06/2023 110.00p 113.33p 107.50p 110.00p 0
27/06/2023 110.00p 110.00p 101.00p 107.50p 1350
26/06/2023 110.00p 112.00p 101.00p 110.00p 9740
23/06/2023 110.00p 110.00p 110.00p 110.00p 0
22/06/2023 110.00p 110.00p 110.00p 110.00p 0
21/06/2023 110.00p 110.00p 110.00p 110.00p 0
20/06/2023 110.00p 113.33p 110.00p 110.00p 0
19/06/2023 110.00p 113.33p 110.00p 110.00p 0
16/06/2023 110.00p 113.33p 110.00p 110.00p 0
15/06/2023 110.00p 113.33p 110.00p 110.00p 0
14/06/2023 110.00p 110.00p 101.01p 110.00p 3273
13/06/2023 110.00p 115.00p 101.01p 110.00p 3949
12/06/2023 110.00p 112.00p 110.00p 110.00p 0
09/06/2023 110.00p 112.00p 110.00p 110.00p 0
08/06/2023 110.00p 112.00p 110.00p 110.00p 250
07/06/2023 110.00p 112.00p 110.00p 110.00p 0
06/06/2023 110.00p 110.00p 101.00p 110.00p 3128
05/06/2023 110.00p 112.00p 105.00p 110.00p 0
02/06/2023 107.50p 107.50p 95.00p 105.00p 40000
01/06/2023 107.50p 107.50p 105.00p 105.00p 0
31/05/2023 107.50p 107.50p 100.75p 107.50p 300
30/05/2023 107.50p 107.50p 107.50p 107.50p 0
26/05/2023 105.00p 105.00p 100.00p 105.00p 0
25/05/2023 105.00p 109.25p 95.00p 100.00p 13500
24/05/2023 107.50p 107.50p 100.00p 107.50p 7000
23/05/2023 110.00p 110.00p 110.00p 110.00p 0
22/05/2023 112.50p 118.00p 105.00p 110.00p 2536
19/05/2023 112.50p 118.00p 105.00p 112.50p 4312
18/05/2023 112.50p 112.50p 108.75p 112.50p 0
17/05/2023 112.50p 118.00p 105.00p 112.50p 2956
16/05/2023 117.50p 118.00p 110.00p 112.50p 3290
15/05/2023 117.50p 120.00p 117.50p 117.50p 0
12/05/2023 117.50p 120.00p 117.50p 117.50p 0
11/05/2023 117.50p 119.00p 110.00p 117.50p 3544
10/05/2023 117.50p 120.00p 117.50p 117.50p 1000
09/05/2023 117.50p 117.50p 115.00p 117.50p 0
05/05/2023 120.00p 120.00p 117.50p 117.50p 156
04/05/2023 127.50p 127.50p 115.00p 120.00p 12395
03/05/2023 130.00p 130.00p 128.33p 130.00p 0
02/05/2023 132.50p 132.50p 128.33p 130.00p 0
28/04/2023 132.50p 132.50p 130.00p 132.50p 0
27/04/2023 132.50p 135.00p 132.50p 132.50p 30000
26/04/2023 132.50p 132.50p 130.00p 132.50p 0
25/04/2023 132.50p 132.50p 131.51p 132.50p 1000
24/04/2023 132.50p 132.50p 130.00p 132.50p 0
21/04/2023 140.00p 140.00p 132.50p 132.50p 22000
20/04/2023 140.00p 140.00p 135.00p 140.00p 10000
19/04/2023 140.00p 142.00p 140.00p 140.00p 1760
18/04/2023 132.50p 140.00p 132.50p 140.00p 23294
17/04/2023 132.50p 132.50p 128.00p 132.50p 959
14/04/2023 130.00p 134.00p 130.00p 130.00p 61
13/04/2023 127.50p 127.50p 126.88p 127.50p 1384
12/04/2023 127.50p 127.50p 126.88p 127.50p 209
11/04/2023 127.50p 133.00p 127.50p 127.50p 512
06/04/2023 130.00p 130.00p 130.00p 130.00p 0
05/04/2023 130.00p 131.00p 125.50p 130.00p 4996
04/04/2023 130.00p 130.00p 127.00p 130.00p 249
03/04/2023 129.50p 131.00p 128.80p 129.50p 27000
31/03/2023 125.00p 127.50p 116.00p 127.50p 10000
30/03/2023 121.50p 125.00p 121.50p 122.50p 0
29/03/2023 120.00p 120.00p 120.00p 120.00p 0
28/03/2023 120.00p 120.00p 114.00p 120.00p 1234
27/03/2023 120.00p 127.00p 115.00p 120.00p 8995
24/03/2023 122.50p 122.50p 110.00p 120.00p 63100
23/03/2023 122.50p 122.50p 118.75p 122.50p 0
22/03/2023 122.50p 122.50p 116.50p 122.50p 1669
21/03/2023 122.50p 126.25p 120.00p 122.50p 0
20/03/2023 120.00p 120.00p 120.00p 120.00p 0
17/03/2023 120.00p 120.00p 118.00p 120.00p 3992
16/03/2023 120.00p 124.00p 120.00p 120.00p 546
15/03/2023 125.00p 125.00p 120.00p 120.00p 8300

*Close Price adjusted for both dividends and splits