Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Taseko Mines Limited (UDM.F)

Compare
1.8000
-0.1740
(-8.81%)
At close: April 4 at 9:15:11 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.80001.80001.80001.80001.8000-
Apr 3, 20251.97401.97401.97401.97401.9740500
Apr 2, 20252.08002.08002.08002.08002.0800-
Apr 1, 20252.05002.05002.05002.05002.0500-
Mar 31, 20252.05002.05002.05002.05002.0500-
Mar 28, 20252.24002.24002.08502.08502.085011,900
Mar 27, 20252.22002.22002.22002.22002.2200-
Mar 26, 20252.29502.29502.29502.29502.2950-
Mar 25, 20252.19502.19502.19502.19502.1950-
Mar 24, 20252.18502.18502.18502.18502.1850-
Mar 21, 20252.25502.25502.25502.25502.2550-
Mar 20, 20252.23502.23502.23502.23502.2350-
Mar 19, 20252.17502.17502.17502.17502.1750-
Mar 18, 20252.17002.17002.17002.17002.1700-
Mar 17, 20252.14002.14002.14002.14002.1400-
Mar 14, 20252.07002.07002.07002.07002.0700-
Mar 13, 20251.98201.98201.98201.98201.9820-
Mar 12, 20251.88201.90401.88201.90401.9040-
Mar 11, 20251.80001.80001.80001.80001.8000-
Mar 10, 20251.89001.89001.89001.89001.8900-
Mar 7, 20251.95001.95001.95001.95001.9500-
Mar 6, 20251.95001.95001.95001.95001.9500-
Mar 5, 20251.89402.10001.89402.04502.04509,340
Mar 4, 20251.94001.94001.94001.94001.9400-
Mar 3, 20251.98801.98801.98801.98801.9880-
Feb 28, 20251.95001.95001.95001.95001.9500-
Feb 27, 20252.10002.10002.02002.02002.0200-
Feb 26, 20251.97201.97201.97201.97201.9720-
Feb 25, 20251.98601.98601.98601.98601.9860-
Feb 24, 20251.90001.90001.90001.90001.9000-
Feb 21, 20252.12002.12002.12002.12002.1200-
Feb 20, 20251.94001.94001.94001.94001.9400-
Feb 19, 20252.00502.00502.00502.00502.0050-
Feb 18, 20252.14002.14002.08002.08002.08004,000
Feb 17, 20252.08002.17001.98002.17002.170016,346
Feb 14, 20252.09002.09002.09002.09002.0900-
Feb 13, 20252.04002.04002.04002.04002.0400-
Feb 12, 20252.01002.01002.01002.01002.0100-
Feb 11, 20252.07502.07502.07502.07502.0750-
Feb 10, 20252.05002.05002.05002.05002.0500-
Feb 7, 20251.88802.08501.88802.08502.08502,500
Feb 6, 20251.87001.87001.87001.87001.8700-
Feb 5, 20251.86601.86601.86601.86601.8660-
Feb 4, 20251.74601.81001.74601.81001.81008,364
Feb 3, 20251.76601.83601.76601.83601.8360600
Jan 31, 20251.83201.83201.83201.83201.8320-
Jan 30, 20251.76401.78201.76401.78201.7820600
Jan 29, 20251.76001.76001.76001.76001.7600-
Jan 28, 20251.76601.76601.76601.76601.7660-
Jan 27, 20251.86001.86001.75201.75201.7520200
Jan 24, 20251.86401.86401.86401.86401.8640-
Jan 23, 20251.86001.86001.86001.86001.8600-
Jan 22, 20251.86601.86601.86601.86601.8660-
Jan 21, 20251.95401.95401.95401.95401.9540-
Jan 20, 20251.93001.93001.93001.93001.9300-
Jan 17, 20251.92601.92601.92601.92601.9260-
Jan 16, 20251.95801.95801.95801.95801.9580-
Jan 15, 20251.91801.91801.91801.91801.9180-
Jan 14, 20251.96001.96001.96001.96001.9600-
Jan 13, 20252.02002.02002.02002.02002.0200600
Jan 10, 20252.18502.18502.18502.18502.1850-
Jan 9, 20252.03502.10502.03502.10502.1050500
Jan 8, 20251.96801.96801.96801.96801.9680-
Jan 7, 20251.93601.93601.93601.93601.9360-
Jan 6, 20251.90601.90601.90601.90601.9060-
Jan 3, 20251.91801.91801.91801.91801.9180-
Jan 2, 20251.86801.86801.86801.86801.8680-
Dec 30, 20241.87601.87601.87601.87601.8760-
Dec 27, 20241.87001.87001.87001.87001.8700-
Dec 23, 20241.89201.89201.89201.89201.8920-
Dec 20, 20241.81201.81201.81201.81201.8120-
Dec 19, 20241.74201.89001.74201.89001.89001,500
Dec 18, 20241.88801.88801.88801.88801.8880-
Dec 17, 20241.95001.97801.93001.97801.9780626
Dec 16, 20241.94402.01501.94402.01502.0150203
Dec 13, 20241.96201.96201.96201.96201.9620-
Dec 12, 20242.03502.03502.03502.03502.0350-
Dec 11, 20241.96801.96801.96801.96801.9680-
Dec 10, 20242.00002.00001.95801.95801.9580-
Dec 9, 20241.82201.82201.82201.82201.8220-
Dec 6, 20241.87401.87401.87401.87401.8740-
Dec 5, 20241.86601.92001.86601.92001.9200150
Dec 4, 20241.91601.91601.91601.91601.9160-
Dec 3, 20241.86201.92401.86201.92401.9240700
Dec 2, 20241.92801.92801.92801.92801.9280-
Nov 29, 20241.90401.90401.90401.90401.9040-
Nov 28, 20241.88401.88401.88401.88401.8840-
Nov 27, 20241.86201.86201.86201.86201.8620-
Nov 26, 20241.90601.90601.90601.90601.9060-
Nov 25, 20241.96001.96001.96001.96001.9600-
Nov 22, 20241.95601.95601.95601.95601.9560-
Nov 21, 20241.95601.95601.95601.95601.9560-
Nov 20, 20241.94201.94201.94201.94201.9420-
Nov 19, 20241.90001.90001.90001.90001.9000-
Nov 18, 20241.86801.86801.86801.86801.8680-
Nov 15, 20241.87801.87801.87801.87801.8780-
Nov 14, 20241.84601.84601.84601.84601.8460-
Nov 13, 20241.99601.99601.99601.99601.9960-
Nov 12, 20242.02002.02002.02002.02002.0200-
Nov 11, 20242.22502.22502.07002.07002.0700-
Nov 8, 20242.50002.50002.50002.50002.5000400
Nov 7, 20242.02502.02502.02502.02502.0250-
Nov 6, 20242.11002.11002.11002.11002.1100-
Nov 5, 20242.01502.01502.01502.01502.0150-
Nov 4, 20242.06002.06002.06002.06002.0600-
Nov 1, 20242.03502.03502.03502.03502.0350-
Oct 31, 20242.12002.12002.12002.12002.1200-
Oct 30, 20242.11502.14002.11502.14002.1400-
Oct 29, 20242.10002.10002.10002.10002.1000-
Oct 28, 20242.13502.14502.09002.14502.1450236
Oct 25, 20242.13502.13502.13502.13502.1350-
Oct 24, 20242.08502.08502.08502.08502.0850-
Oct 23, 20242.13502.13502.13502.13502.1350-
Oct 22, 20242.17002.17002.17002.17002.1700-
Oct 21, 20242.16502.16502.16502.16502.1650-
Oct 18, 20242.14502.14502.14502.14502.1450-
Oct 17, 20242.18002.18002.18002.18002.1800-
Oct 16, 20242.19002.19002.19002.19002.1900-
Oct 15, 20242.26002.26002.26002.26002.2600-
Oct 14, 20242.27002.27002.27002.27002.2700-
Oct 11, 20242.26002.26002.26002.26002.2600-
Oct 10, 20242.23002.28002.23002.28002.2800-
Oct 9, 20242.24502.24502.24502.24502.2450-
Oct 8, 20242.36002.36002.27502.27502.2750-
Oct 7, 20242.35502.38002.33002.38002.38005,000
Oct 4, 20242.26502.26502.26502.26502.2650-
Oct 3, 20242.32502.32502.32502.32502.3250-
Oct 2, 20242.30002.30002.30002.30002.3000-
Oct 1, 20242.23502.31002.23502.31002.3100-
Sep 30, 20242.33002.33002.33002.33002.3300236
Sep 27, 20242.25002.25002.25002.25002.2500-
Sep 26, 20242.15002.30002.15002.30002.3000-
Sep 25, 20242.15002.15002.15002.15002.1500-
Sep 24, 20242.01002.01002.01002.01002.0100-
Sep 23, 20242.03502.08002.03502.08002.0800-
Sep 20, 20241.96401.96401.96401.96401.9640-
Sep 19, 20241.88601.95401.88601.95401.95403,300
Sep 18, 20241.88801.89201.88801.89201.8920550
Sep 17, 20241.86801.86801.86801.86801.8680-
Sep 16, 20241.84601.84601.84601.84601.8460-
Sep 13, 20241.82201.82201.82201.82201.8220-
Sep 12, 20241.76401.76401.76401.76401.7640-
Sep 11, 20241.73201.73201.73201.73201.7320-
Sep 10, 20241.73001.73001.73001.73001.7300-
Sep 9, 20241.67601.76001.67601.76001.7600-
Sep 6, 20241.75201.75201.75201.75201.7520-
Sep 5, 20241.76401.76401.76401.76401.7640-
Sep 4, 20241.72001.84201.72001.84201.8420-
Sep 3, 20242.01502.01502.01502.01502.0150-
Sep 2, 20241.95801.95801.95801.95801.9580-
Aug 30, 20241.95601.95601.95601.95601.9560-
Aug 29, 20241.84601.84601.84601.84601.8460-
Aug 28, 20242.00002.00002.00002.00002.0000-
Aug 27, 20242.02002.02002.02002.02002.0200-
Aug 26, 20242.01502.04502.01502.04502.0450144
Aug 23, 20241.96601.96601.96601.96601.9660-
Aug 22, 20242.01002.01002.01002.01002.0100-
Aug 21, 20241.98202.02501.98202.02502.0250144
Aug 20, 20242.03002.03002.03002.03002.0300-
Aug 19, 20242.04002.04002.04002.04002.0400-
Aug 16, 20242.06002.06002.06002.06002.0600-
Aug 15, 20241.85801.97601.85801.97601.9760-
Aug 14, 20241.86001.86001.86001.86001.8600-
Aug 13, 20241.85401.85401.85401.85401.8540-
Aug 12, 20241.74001.81201.74001.81201.812050
Aug 9, 20241.78001.85001.78001.85001.85002,000
Aug 8, 20241.69001.69001.69001.69001.6900-
Aug 7, 20241.84601.84601.84601.84601.8460-
Aug 6, 20241.73601.85801.73601.85801.8580-
Aug 5, 20241.73401.77001.73001.73001.73001,250
Aug 2, 20241.92201.92201.92201.92201.9220-
Aug 1, 20242.06002.09002.06002.09002.0900-
Jul 31, 20241.88401.88401.88401.88401.8840-
Jul 30, 20241.95801.95801.95801.95801.9580-
Jul 29, 20241.94601.94601.94601.94601.9460-
Jul 26, 20241.94801.94801.94801.94801.9480-
Jul 25, 20241.91801.91801.91801.91801.9180-
Jul 24, 20242.01502.01502.01502.01502.0150-
Jul 23, 20242.02002.02002.02002.02002.0200-
Jul 22, 20241.99401.99401.99401.99401.9940-
Jul 19, 20242.01002.01002.01002.01002.0100-
Jul 18, 20242.05502.05502.02002.02002.0200250
Jul 17, 20242.16002.16002.10502.10502.10502,099
Jul 16, 20242.16002.16002.16002.16002.1600128
Jul 15, 20242.25502.25502.21002.21002.21003,300
Jul 12, 20242.26002.26002.26002.26002.2600-
Jul 11, 20242.31002.31002.31002.31002.3100-
Jul 10, 20242.26502.26502.26502.26502.2650-
Jul 9, 20242.32502.32502.32502.32502.3250-
Jul 8, 20242.47002.47002.42502.42502.4250128
Jul 5, 20242.33502.33502.33502.33502.3350-
Jul 4, 20242.33002.33002.33002.33002.3300-
Jul 3, 20242.24502.34502.24502.34502.3450540
Jul 2, 20242.25002.25002.25002.25002.2500-
Jul 1, 20242.26002.26002.26002.26002.2600-
Jun 28, 20242.24502.24502.24502.24502.2450-
Jun 27, 20242.28002.28002.28002.28002.2800-
Jun 26, 20242.33002.33002.33002.33002.3300-
Jun 25, 20242.41502.41502.41502.41502.4150-
Jun 24, 20242.36002.36002.36002.36002.3600-
Jun 21, 20242.40002.40002.40002.40002.4000-
Jun 20, 20242.36502.36502.36502.36502.3650-
Jun 19, 20242.37502.37502.37502.37502.3750-
Jun 18, 20242.29002.35002.29002.35002.3500-
Jun 17, 20242.19002.22002.19002.22002.2200-
Jun 14, 20242.12002.22002.12002.22002.22002,000
Jun 13, 20242.13502.13502.11502.11502.1150-
Jun 12, 20242.13502.13502.13502.13502.1350-
Jun 11, 20242.24502.24502.24502.24502.2450-
Jun 10, 20242.16002.21502.16002.21502.2150-
Jun 7, 20242.23502.23502.23502.23502.2350-
Jun 6, 20242.22002.22002.22002.22002.2200-
Jun 5, 20242.19002.19002.19002.19002.1900-
Jun 4, 20242.31002.31002.18502.18502.1850-
Jun 3, 20242.47502.47502.45002.45002.4500-
May 31, 20242.54002.56002.54002.56002.5600-
May 30, 20242.57002.57002.57002.57002.5700-
May 29, 20242.68002.68002.62002.62002.6200-
May 28, 20242.62002.75002.62002.75002.7500-
May 27, 20242.58502.58502.58502.58502.5850-
May 24, 20242.50002.50002.50002.50002.5000-
May 23, 20242.61502.64502.61502.64502.6450-
May 22, 20242.73002.73002.63502.63502.6350-
May 21, 20242.78002.78002.75002.75002.7500-
May 20, 20242.90002.90002.90002.90002.90001,200
May 17, 20242.46502.61502.46502.61502.6150-
May 16, 20242.45002.45002.43502.43502.4350-
May 15, 20242.54502.54502.54502.54502.5450-
May 14, 20242.34002.34002.34002.34002.3400-
May 13, 20242.33002.37502.33002.37502.3750-
May 10, 20242.35002.41502.35002.41502.4150190
May 9, 20242.28002.28002.28002.28002.2800-
May 8, 20242.34502.34502.30502.30502.3050450
May 7, 20242.29002.29502.29002.29502.2950-
May 6, 20242.20502.29502.20502.29502.2950-
May 3, 20242.22002.22002.22002.22002.2200-
May 2, 20242.21502.30002.21502.30002.3000100
Apr 30, 20242.44002.44002.44002.44002.4400-
Apr 29, 20242.42002.45002.42002.45002.4500-
Apr 26, 20242.27502.27502.27502.27502.2750-
Apr 25, 20242.14002.23502.14002.23502.2350-
Apr 24, 20242.21502.21502.21502.21502.2150273
Apr 23, 20242.14502.22002.14502.22002.22003,580
Apr 22, 20242.29502.30002.26002.26002.2600480
Apr 19, 20242.31002.34002.31002.34002.3400-
Apr 18, 20242.31002.32002.31002.32002.3200267
Apr 17, 20242.39002.39002.39002.39002.3900-
Apr 16, 20242.27002.29002.27002.29002.2900-
Apr 15, 20242.27502.45502.27502.44502.44501,750
Apr 12, 20242.29002.36002.29002.36002.3600-
Apr 11, 20242.28502.29002.28502.29002.2900-
Apr 10, 20242.38002.38002.25502.25502.2550-
Apr 9, 20242.40002.40002.31002.31002.31006,950
Apr 8, 20242.14002.21502.14002.21502.2150-
Apr 5, 20242.09002.09002.09002.09002.0900-
Apr 4, 20242.22002.22002.22002.22002.2200350