Taseko Mines Ltd (UDM)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2399999 | 11.1888065268 | 2.145 | 2.48 | 2.14 | 8250 | 2.3471898 | DE |
| 4 | -0.1200001 | -4.79042315369 | 2.505 | 2.77 | 2.08 | 9792 | 2.3649822 | DE |
| 12 | 0.4049999 | 20.454540404 | 1.98 | 2.93 | 1.98 | 19976 | 2.32794143 | DE |
| 26 | 1.0699999 | 81.3688136882 | 1.315 | 2.93 | 1.173 | 14609 | 2.04796139 | DE |
| 52 | 1.0449999 | 77.9850671642 | 1.34 | 2.93 | 1 | 11445 | 1.90151563 | DE |
| 156 | 1.0449999 | 77.9850671642 | 1.34 | 2.93 | 1 | 11445 | 1.90151563 | DE |
| 260 | 1.0449999 | 77.9850671642 | 1.34 | 2.93 | 1 | 11445 | 1.90151563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 2.39 | -0.06 | -2.25 | 2.39 | 2.39 | 2.39 | 6399 |
| 1718915160 | 2.4449999 | 0.07 | 3.16 | 2.365 | 2.48 | 2.365 | 1528 |
| 1718828820 | 2.37 | -0.04 | -1.66 | 2.37 | 2.44 | 2.37 | 3350 |
| 1718742360 | 2.41 | 0.08 | 3.43 | 2.325 | 2.41 | 2.315 | 17007 |
| 1718656020 | 2.33 | 0.14 | 6.15 | 2.22 | 2.35 | 2.14 | 12245 |
| 1718396820 | 2.1949999 | 0.11 | 5.53 | 2.145 | 2.215 | 2.145 | 7120 |
| 1718310420 | 2.08 | -0.09 | -4.15 | 2.115 | 2.145 | 2.08 | 1900 |
| 1718224020 | 2.17 | -0.01 | -0.23 | 2.15 | 2.1949999 | 2.15 | 8000 |
| 1718137620 | 2.1749999 | -0.07 | -2.90 | 2.2 | 2.2 | 2.1749999 | 1920 |
| 1718051220 | 2.24 | 0.06 | 2.52 | 2.24 | 2.24 | 2.24 | 500 |
| 1717792020 | 2.185 | -0.06 | -2.67 | 2.2799999 | 2.2799999 | 2.185 | 16130 |
| 1717705620 | 2.245 | -0.04 | -1.54 | 2.245 | 2.245 | 2.245 | 2200 |
| 1717619220 | 2.2799999 | 0.09 | 4.35 | 2.245 | 2.2799999 | 2.18 | 3100 |
| 1717532820 | 2.185 | -0.15 | -6.22 | 2.235 | 2.2799999 | 2.15 | 38915 |
| 1717446420 | 2.33 | -0.19 | -7.54 | 2.5299999 | 2.5299999 | 2.27 | 23017 |
| 1717187220 | 2.52 | 0 | 0.00 | 2.5699999 | 2.5699999 | 2.52 | 850 |
| 1717100820 | 2.52 | -0.1 | -3.82 | 2.625 | 2.725 | 2.52 | 26301 |
| 1717014420 | 2.62 | -0.15 | -5.42 | 2.625 | 2.6549999 | 2.62 | 2000 |
| 1716928020 | 2.77 | 0.12 | 4.53 | 2.72 | 2.77 | 2.72 | 12816 |
| 1716841560 | 2.65 | 0.02 | 0.95 | 2.65 | 2.65 | 2.65 | 7547 |
| 1716582420 | 2.625 | 0.04 | 1.74 | 2.505 | 2.6549999 | 2.505 | 9390 |
| 1716496020 | 2.58 | -0.06 | -2.27 | 2.625 | 2.6549999 | 2.555 | 14090 |
| 1716409620 | 2.64 | -0.15 | -5.21 | 2.7599999 | 2.7599999 | 2.585 | 21909 |
| 1716323160 | 2.785 | -0.05 | -1.59 | 2.815 | 2.82 | 2.785 | 5175 |
| 1716236760 | 2.83 | 0.15 | 5.40 | 2.875 | 2.93 | 2.71 | 5482 |
| 1715977620 | 2.685 | 0.23 | 9.37 | 2.555 | 2.705 | 2.555 | 11785 |
| 1715891220 | 2.455 | -0.02 | -0.61 | 2.52 | 2.52 | 2.44 | 7500 |
| 1715804820 | 2.47 | -0.01 | -0.20 | 2.62 | 2.62 | 2.435 | 10523 |
| 1715718420 | 2.475 | 0.12 | 5.10 | 2.375 | 2.5 | 2.275 | 19461 |
| 1715631960 | 2.355 | -0.04 | -1.67 | 2.33 | 2.41 | 2.33 | 28398 |
| 1715372820 | 2.395 | 0.06 | 2.35 | 2.36 | 2.485 | 2.36 | 2400 |
| 1715286420 | 2.34 | 0.02 | 0.86 | 2.275 | 2.34 | 2.275 | 2602 |
| 1715200020 | 2.3199999 | 0.01 | 0.43 | 2.39 | 2.4 | 2.285 | 17880 |
| 1715113620 | 2.31 | -0.01 | -0.43 | 2.36 | 2.36 | 2.2799999 | 2299 |
| 1715027220 | 2.3199999 | 0.1 | 4.50 | 2.16 | 2.3199999 | 2.16 | 10319 |
| 1714768020 | 2.22 | -0.06 | -2.63 | 2.1949999 | 2.235 | 2.14 | 4240 |
| 1714681560 | 2.2799999 | -0.05 | -1.94 | 2.29 | 2.35 | 2.21 | 8022 |
| 1714508820 | 2.325 | -0.16 | -6.44 | 2.525 | 2.525 | 2.315 | 10230 |
| 1714422420 | 2.485 | 0.16 | 6.65 | 2.47 | 2.505 | 2.4249999 | 18740 |
| 1714163220 | 2.33 | 0.04 | 1.53 | 2.34 | 2.36 | 2.31 | 32300 |
| 1714076820 | 2.295 | 0.08 | 3.61 | 2.165 | 2.295 | 2.055 | 29957 |
| 1713990420 | 2.215 | -0.06 | -2.42 | 2.24 | 2.245 | 2.215 | 21413 |
| 1713903960 | 2.27 | 0.04 | 1.57 | 2.215 | 2.27 | 2.215 | 6393 |
| 1713817560 | 2.235 | -0.1 | -4.28 | 2.2599999 | 2.265 | 2.22 | 60120 |
| 1713558420 | 2.335 | -0.05 | -2.10 | 2.4 | 2.4 | 2.335 | 3665 |
| 1713472020 | 2.3849999 | 0.08 | 3.47 | 2.37 | 2.3849999 | 2.37 | 21500 |
| 1713385620 | 2.305 | 0.01 | 0.44 | 2.545 | 2.545 | 2.29 | 66295 |
| 1713299220 | 2.295 | -0.04 | -1.71 | 2.255 | 2.3199999 | 2.22 | 44848 |
| 1713212820 | 2.335 | 0.03 | 1.30 | 2.27 | 2.465 | 2.245 | 166693 |
| 1712953620 | 2.305 | -0.01 | -0.43 | 2.355 | 2.46 | 2.305 | 18560 |
| 1712867220 | 2.315 | 0.02 | 0.65 | 2.2999999 | 2.35 | 2.2799999 | 23185 |
| 1712780760 | 2.2999999 | -0.08 | -3.16 | 2.33 | 2.35 | 2.2 | 71133 |
| 1712694360 | 2.375 | 0.14 | 6.26 | 2.22 | 2.5 | 2.22 | 6235 |
| 1712607960 | 2.235 | 0.02 | 0.90 | 2.21 | 2.255 | 2.11 | 67843 |
| 1712348820 | 2.215 | 0.1 | 4.73 | 2.145 | 2.215 | 2.145 | 4700 |
| 1712262360 | 2.115 | -0.14 | -6.00 | 2.21 | 2.35 | 2.115 | 18872 |
| 1712175960 | 2.25 | 0.11 | 5.14 | 2.13 | 2.25 | 2.09 | 55995 |
| 1712089560 | 2.14 | 0.15 | 7.38 | 1.98 | 2.14 | 1.98 | 37289 |
| 1711661160 | 1.993 | 0.01 | 0.25 | 2.0259999 | 2.0259999 | 1.993 | 7320 |
| 1711574820 | 1.988 | 0.03 | 1.74 | 1.88 | 2.086 | 1.85 | 20250 |
| 1711488360 | 1.954 | 0.02 | 1.24 | 1.993 | 1.993 | 1.945 | 7090 |
| 1711401960 | 1.93 | 0.08 | 4.44 | 1.869 | 1.992 | 1.869 | 33221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
