Canada markets open in 3 hours 45 minutes

Hudbay Minerals Inc. (HBM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.72-0.13 (-1.20%)
At close: 04:00PM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202410.8510.9710.6310.7210.721,530,300
Apr 18, 202410.6510.8710.4210.8510.852,151,300
Apr 17, 202410.6210.8810.4410.4810.481,424,300
Apr 16, 202410.2310.5210.0810.4510.451,498,700
Apr 15, 202410.7010.7510.3910.5310.531,251,200
Apr 12, 202410.9011.0510.4410.5110.511,042,400
Apr 11, 202410.7210.7210.4110.6510.651,367,200
Apr 10, 202410.5710.7610.4010.7110.711,960,800
Apr 09, 202410.4911.0110.4810.8310.833,785,400
Apr 08, 202410.1110.2210.0210.1310.13800,200
Apr 05, 20249.8910.099.899.969.96907,400
Apr 04, 202410.0210.159.879.909.901,118,500
Apr 03, 20249.8810.039.8110.0110.011,395,200
Apr 02, 20249.479.739.389.729.721,162,500
Apr 01, 20249.659.689.429.469.46738,300
Mar 28, 20249.439.639.349.489.481,850,300
Mar 27, 20249.199.399.109.389.38776,400
Mar 26, 20249.259.359.179.189.18613,100
Mar 25, 20249.309.459.199.229.22614,100
Mar 22, 20249.239.409.219.349.34921,900
Mar 21, 20249.499.499.239.339.33756,600
Mar 20, 20249.019.459.019.399.391,194,100
Mar 19, 20249.219.289.099.149.14789,400
Mar 18, 20249.379.459.279.359.352,614,700
Mar 15, 20249.219.509.159.389.382,155,400
Mar 14, 20249.139.239.059.099.091,104,900
Mar 13, 20248.809.368.779.199.193,577,500
Mar 12, 20248.618.718.438.628.62982,700
Mar 11, 20248.478.608.398.568.56580,600
Mar 08, 20248.578.658.448.518.511,100,100
Mar 07, 20248.528.808.528.588.581,593,100
Mar 06, 20248.328.488.298.438.431,124,100
Mar 05, 20248.298.378.098.158.151,276,000
Mar 04, 20248.248.388.188.368.361,007,900
Mar 04, 20240.01 Dividend
Mar 01, 20247.988.247.968.238.221,859,000
Feb 29, 20247.908.037.877.997.981,998,900
Feb 28, 20247.837.927.757.887.87783,000
Feb 27, 20247.507.907.507.897.881,542,300
Feb 26, 20247.457.527.377.507.491,229,000
Feb 23, 20247.557.777.077.557.544,390,900
Feb 22, 20247.277.277.137.217.201,079,200
Feb 21, 20247.287.317.217.237.22595,200
Feb 20, 20247.407.457.277.287.27627,400
Feb 16, 20247.307.527.287.417.401,214,500
Feb 15, 20247.217.287.167.227.211,370,200
Feb 14, 20246.967.166.887.137.122,404,300
Feb 13, 20246.846.946.726.896.88837,900
Feb 12, 20246.917.066.897.006.99489,600
Feb 09, 20246.966.976.846.916.90796,500
Feb 08, 20247.057.096.986.996.98997,300
Feb 07, 20247.187.207.057.147.13600,800
Feb 06, 20247.197.297.187.217.20578,700
Feb 05, 20247.327.347.087.217.20761,300
Feb 02, 20247.407.517.377.487.47616,500
Feb 01, 20247.507.587.467.557.54511,800
Jan 31, 20247.557.747.467.477.46812,400
Jan 30, 20247.507.637.417.617.60826,900
Jan 29, 20247.597.607.377.477.464,176,600
Jan 26, 20247.627.627.527.607.59426,800
Jan 25, 20247.667.737.567.617.60750,500
Jan 24, 20247.667.767.527.617.601,530,200
Jan 23, 20247.157.477.137.477.461,623,600
Jan 22, 20246.927.076.867.006.99603,500
Jan 19, 20246.977.096.837.057.041,270,000
Jan 18, 20247.077.086.936.966.95903,300
Jan 17, 20247.127.156.997.067.051,256,500
Jan 16, 20247.397.397.267.287.27940,000
Jan 15, 20247.457.487.337.427.41327,100
Jan 12, 20247.357.517.287.487.471,128,500
Jan 11, 20247.217.367.127.257.241,304,800
Jan 10, 20247.047.227.027.147.13510,200
Jan 09, 20247.077.076.967.057.04707,900
Jan 08, 20247.067.157.047.147.13496,500
Jan 05, 20247.097.277.057.157.14429,800
Jan 04, 20247.127.177.057.117.10687,300
Jan 03, 20247.077.226.987.187.17864,800
Jan 02, 20247.267.397.247.267.25484,100
Dec 29, 20237.317.397.227.297.28526,000
Dec 28, 20237.497.587.397.397.38562,400
Dec 27, 20237.447.607.447.547.53436,400
Dec 22, 20237.427.487.357.437.42668,100
Dec 21, 20237.377.457.357.407.39528,700
Dec 20, 20237.467.487.297.297.28629,500
Dec 19, 20237.247.557.247.497.481,187,700
Dec 18, 20237.257.347.187.227.21693,000
Dec 15, 20237.247.317.207.247.231,484,300
Dec 14, 20236.957.256.927.237.221,919,300
Dec 13, 20236.436.776.416.756.741,021,500
Dec 12, 20236.556.566.436.506.49617,400
Dec 11, 20236.726.726.506.566.55898,700
Dec 08, 20236.416.816.416.816.802,386,000
Dec 07, 20236.506.546.356.426.41731,500
Dec 06, 20236.336.566.336.436.421,242,600
Dec 05, 20236.246.326.136.246.231,291,700
Dec 04, 20236.406.476.306.346.33868,200
Dec 01, 20236.226.586.176.556.541,588,600
Nov 30, 20236.096.245.996.166.152,886,800
Nov 29, 20236.126.176.076.106.091,020,300
Nov 28, 20235.976.105.916.076.061,046,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...