Taseko Mines Ltd (UDM)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.91 | 0.02 | 0.95 | 1.93 | 1.93 | 1.91 | 2500 |
| 1737667620 | 1.892 | 0 | 0.00 | 1.892 | 1.892 | 1.892 | 1000 |
| 1737581220 | 1.892 | -0.01 | -0.53 | 1.892 | 1.892 | 1.892 | 5000 |
| 1737494820 | 1.902 | -0.05 | -2.56 | 1.926 | 1.926 | 1.902 | 3650 |
| 1737408420 | 1.952 | 0 | 0.00 | 1.952 | 1.952 | 1.952 | 0 |
| 1737149220 | 1.952 | -0.01 | -0.41 | 1.952 | 1.952 | 1.952 | 250 |
| 1737062820 | 1.96 | -0 | -0.20 | 1.96 | 1.96 | 1.96 | 25 |
| 1736976420 | 1.964 | 0.05 | 2.61 | 1.984 | 1.984 | 1.964 | 2000 |
| 1736890020 | 1.914 | -0.08 | -3.82 | 2.0299999 | 2.0299999 | 1.914 | 1460 |
| 1736803620 | 1.99 | -0.13 | -6.13 | 2.09 | 2.09 | 1.978 | 13157 |
| 1736544420 | 2.12 | -0.1 | -4.50 | 2.115 | 2.12 | 2.115 | 1500 |
| 1736458020 | 2.22 | 0.16 | 7.51 | 2.105 | 2.23 | 2.105 | 3470 |
| 1736371620 | 2.065 | 0.07 | 3.25 | 1.944 | 2.065 | 1.944 | 8946 |
| 1736285220 | 2 | 0 | 0.00 | 2 | 2 | 2 | 3000 |
| 1736198820 | 2 | 0.08 | 3.95 | 1.98 | 2.0099999 | 1.98 | 4917 |
| 1735939620 | 1.924 | -0.01 | -0.31 | 1.924 | 1.924 | 1.924 | 2000 |
| 1735853220 | 1.93 | 0.03 | 1.69 | 1.898 | 1.946 | 1.864 | 21305 |
| 1735594020 | 1.898 | 0.05 | 2.48 | 1.898 | 1.898 | 1.898 | 194 |
| 1735334820 | 1.852 | -0.08 | -4.34 | 1.9 | 1.9 | 1.852 | 6750 |
| 1734989220 | 1.936 | 0 | 0.00 | 1.936 | 1.936 | 1.936 | 0 |
| 1734730020 | 1.936 | 0.07 | 3.53 | 1.846 | 1.936 | 1.846 | 9500 |
| 1734643620 | 1.87 | -0.09 | -4.49 | 1.812 | 1.89 | 1.812 | 6480 |
| 1734557220 | 1.958 | 0.01 | 0.72 | 1.92 | 1.958 | 1.92 | 7381 |
| 1734470820 | 1.944 | 0.03 | 1.57 | 1.904 | 1.944 | 1.868 | 6283 |
| 1734384420 | 1.914 | -0.01 | -0.31 | 2.02 | 2.02 | 1.914 | 8959 |
| 1734125220 | 1.92 | -0.11 | -5.19 | 1.926 | 1.926 | 1.92 | 12000 |
| 1734038820 | 2.025 | -0.03 | -1.22 | 2.0499999 | 2.0499999 | 2.025 | 1100 |
| 1733952420 | 2.0499999 | 0.05 | 2.60 | 2.005 | 2.06 | 2.005 | 12606 |
| 1733866020 | 1.998 | -0 | -0.10 | 2.12 | 2.12 | 1.998 | 5710 |
| 1733779620 | 2 | 0.08 | 4.28 | 1.918 | 2.0499999 | 1.918 | 14360 |
| 1733520420 | 1.918 | 0 | 0.00 | 1.918 | 1.918 | 1.918 | 0 |
| 1733434020 | 1.918 | 0.03 | 1.70 | 1.864 | 1.918 | 1.864 | 1225 |
| 1733347620 | 1.886 | -0.07 | -3.78 | 1.906 | 1.984 | 1.874 | 12690 |
| 1733261220 | 1.96 | 0.05 | 2.40 | 1.86 | 1.968 | 1.86 | 1351 |
| 1733174820 | 1.914 | 0.01 | 0.74 | 1.926 | 1.938 | 1.902 | 28181 |
| 1732915620 | 1.9 | -0.04 | -2.06 | 1.9 | 1.9 | 1.9 | 445 |
| 1732829220 | 1.94 | 0.02 | 1.04 | 1.934 | 2.15 | 1.872 | 9748 |
| 1732742820 | 1.92 | 0.04 | 2.24 | 1.924 | 1.942 | 1.92 | 4200 |
| 1732656420 | 1.878 | -0.05 | -2.39 | 1.87 | 1.93 | 1.822 | 18261 |
| 1732570020 | 1.924 | -0.06 | -3.22 | 1.924 | 1.924 | 1.924 | 340 |
| 1732310820 | 1.988 | -0.01 | -0.30 | 1.996 | 1.996 | 1.988 | 1710 |
| 1732224420 | 1.994 | -0 | -0.20 | 2.015 | 2.015 | 1.994 | 2000 |
| 1732138020 | 1.998 | 0.01 | 0.30 | 1.998 | 1.998 | 1.998 | 1300 |
| 1732051620 | 1.992 | 0.09 | 4.95 | 1.992 | 1.992 | 1.992 | 2000 |
| 1731965220 | 1.898 | 0.01 | 0.64 | 1.864 | 1.968 | 1.83 | 10615 |
| 1731705960 | 1.886 | -0.04 | -2.28 | 1.932 | 1.956 | 1.886 | 4000 |
| 1731619560 | 1.93 | -0.04 | -1.93 | 1.972 | 1.972 | 1.914 | 5890 |
| 1731533160 | 1.968 | -0.04 | -2.09 | 1.988 | 1.988 | 1.968 | 6300 |
| 1731446820 | 2.0099999 | -0.14 | -6.51 | 2.085 | 2.085 | 1.99 | 7602 |
| 1731360420 | 2.15 | -0.08 | -3.59 | 2.275 | 2.29 | 2.13 | 10900 |
| 1731101220 | 2.23 | -0.11 | -4.50 | 2.395 | 2.395 | 2.23 | 3164 |
| 1731014760 | 2.335 | 0.25 | 11.99 | 2.09 | 2.3849999 | 2.09 | 12380 |
| 1730928360 | 2.085 | 0.02 | 0.97 | 2.085 | 2.085 | 2.085 | 75 |
| 1730841960 | 2.065 | 0 | 0.00 | 2.065 | 2.065 | 2.065 | 0 |
| 1730755560 | 2.065 | -0.04 | -1.67 | 2.06 | 2.065 | 2.04 | 9691 |
| 1730496360 | 2.1 | 0.07 | 3.19 | 2.1 | 2.1 | 2.1 | 115 |
| 1730409960 | 2.035 | -0.15 | -6.86 | 2.035 | 2.035 | 2.035 | 1250 |
| 1730323560 | 2.185 | 0.08 | 3.80 | 2.185 | 2.185 | 2.185 | 2000 |
| 1730237160 | 2.105 | 0 | 0.00 | 2.105 | 2.105 | 2.105 | 0 |
| 1730150760 | 2.105 | 0.02 | 0.72 | 2.13 | 2.13 | 2.105 | 4249 |
| 1729887960 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
