Hudbay Minerals Inc. (HBM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 11.61 | 11.83 | 11.44 | 11.46 | 11.46 | 1,840,300 |
| Apr 30, 2024 | 11.72 | 11.81 | 11.56 | 11.59 | 11.59 | 2,551,000 |
| Apr 29, 2024 | 11.89 | 12.06 | 11.79 | 12.03 | 12.03 | 2,206,000 |
| Apr 26, 2024 | 11.21 | 11.82 | 11.19 | 11.80 | 11.80 | 2,880,100 |
| Apr 25, 2024 | 10.69 | 11.20 | 10.66 | 11.10 | 11.10 | 2,382,300 |
| Apr 24, 2024 | 10.53 | 10.77 | 10.53 | 10.60 | 10.60 | 1,256,500 |
| Apr 23, 2024 | 10.30 | 10.67 | 10.15 | 10.55 | 10.55 | 1,756,600 |
| Apr 22, 2024 | 10.49 | 10.58 | 10.31 | 10.51 | 10.51 | 1,228,100 |
| Apr 19, 2024 | 10.85 | 10.97 | 10.63 | 10.72 | 10.72 | 1,530,300 |
| Apr 18, 2024 | 10.65 | 10.87 | 10.42 | 10.85 | 10.85 | 2,151,300 |
| Apr 17, 2024 | 10.62 | 10.88 | 10.44 | 10.48 | 10.48 | 1,424,300 |
| Apr 16, 2024 | 10.23 | 10.52 | 10.08 | 10.45 | 10.45 | 1,498,700 |
| Apr 15, 2024 | 10.70 | 10.75 | 10.39 | 10.53 | 10.53 | 1,251,200 |
| Apr 12, 2024 | 10.90 | 11.05 | 10.44 | 10.51 | 10.51 | 1,042,400 |
| Apr 11, 2024 | 10.72 | 10.72 | 10.41 | 10.65 | 10.65 | 1,367,200 |
| Apr 10, 2024 | 10.57 | 10.76 | 10.40 | 10.71 | 10.71 | 1,960,800 |
| Apr 09, 2024 | 10.49 | 11.01 | 10.48 | 10.83 | 10.83 | 3,785,400 |
| Apr 08, 2024 | 10.11 | 10.22 | 10.02 | 10.13 | 10.13 | 800,200 |
| Apr 05, 2024 | 9.89 | 10.09 | 9.89 | 9.96 | 9.96 | 907,400 |
| Apr 04, 2024 | 10.02 | 10.15 | 9.87 | 9.90 | 9.90 | 1,118,500 |
| Apr 03, 2024 | 9.88 | 10.03 | 9.81 | 10.01 | 10.01 | 1,395,200 |
| Apr 02, 2024 | 9.47 | 9.73 | 9.38 | 9.72 | 9.72 | 1,162,500 |
| Apr 01, 2024 | 9.65 | 9.68 | 9.42 | 9.46 | 9.46 | 738,300 |
| Mar 28, 2024 | 9.43 | 9.63 | 9.34 | 9.48 | 9.48 | 1,850,300 |
| Mar 27, 2024 | 9.19 | 9.39 | 9.10 | 9.38 | 9.38 | 776,400 |
| Mar 26, 2024 | 9.25 | 9.35 | 9.17 | 9.18 | 9.18 | 613,100 |
| Mar 25, 2024 | 9.30 | 9.45 | 9.19 | 9.22 | 9.22 | 614,100 |
| Mar 22, 2024 | 9.23 | 9.40 | 9.21 | 9.34 | 9.34 | 921,900 |
| Mar 21, 2024 | 9.49 | 9.49 | 9.23 | 9.33 | 9.33 | 756,600 |
| Mar 20, 2024 | 9.01 | 9.45 | 9.01 | 9.39 | 9.39 | 1,194,100 |
| Mar 19, 2024 | 9.21 | 9.28 | 9.09 | 9.14 | 9.14 | 789,400 |
| Mar 18, 2024 | 9.37 | 9.45 | 9.27 | 9.35 | 9.35 | 2,614,700 |
| Mar 15, 2024 | 9.21 | 9.50 | 9.15 | 9.38 | 9.38 | 2,155,400 |
| Mar 14, 2024 | 9.13 | 9.23 | 9.05 | 9.09 | 9.09 | 1,104,900 |
| Mar 13, 2024 | 8.80 | 9.36 | 8.77 | 9.19 | 9.19 | 3,577,500 |
| Mar 12, 2024 | 8.61 | 8.71 | 8.43 | 8.62 | 8.62 | 982,700 |
| Mar 11, 2024 | 8.47 | 8.60 | 8.39 | 8.56 | 8.56 | 580,600 |
| Mar 08, 2024 | 8.57 | 8.65 | 8.44 | 8.51 | 8.51 | 1,100,100 |
| Mar 07, 2024 | 8.52 | 8.80 | 8.52 | 8.58 | 8.58 | 1,593,100 |
| Mar 06, 2024 | 8.32 | 8.48 | 8.29 | 8.43 | 8.43 | 1,124,100 |
| Mar 05, 2024 | 8.29 | 8.37 | 8.09 | 8.15 | 8.15 | 1,276,000 |
| Mar 04, 2024 | 8.24 | 8.38 | 8.18 | 8.36 | 8.36 | 1,007,900 |
| Mar 04, 2024 | 0.01 Dividend | |||||
| Mar 01, 2024 | 7.98 | 8.24 | 7.96 | 8.23 | 8.22 | 1,859,000 |
| Feb 29, 2024 | 7.90 | 8.03 | 7.87 | 7.99 | 7.98 | 1,998,900 |
| Feb 28, 2024 | 7.83 | 7.92 | 7.75 | 7.88 | 7.87 | 783,000 |
| Feb 27, 2024 | 7.50 | 7.90 | 7.50 | 7.89 | 7.88 | 1,542,300 |
| Feb 26, 2024 | 7.45 | 7.52 | 7.37 | 7.50 | 7.49 | 1,229,000 |
| Feb 23, 2024 | 7.55 | 7.77 | 7.07 | 7.55 | 7.54 | 4,390,900 |
| Feb 22, 2024 | 7.27 | 7.27 | 7.13 | 7.21 | 7.20 | 1,079,200 |
| Feb 21, 2024 | 7.28 | 7.31 | 7.21 | 7.23 | 7.22 | 595,200 |
| Feb 20, 2024 | 7.40 | 7.45 | 7.27 | 7.28 | 7.27 | 627,400 |
| Feb 16, 2024 | 7.30 | 7.52 | 7.28 | 7.41 | 7.40 | 1,214,500 |
| Feb 15, 2024 | 7.21 | 7.28 | 7.16 | 7.22 | 7.21 | 1,370,200 |
| Feb 14, 2024 | 6.96 | 7.16 | 6.88 | 7.13 | 7.12 | 2,404,300 |
| Feb 13, 2024 | 6.84 | 6.94 | 6.72 | 6.89 | 6.88 | 837,900 |
| Feb 12, 2024 | 6.91 | 7.06 | 6.89 | 7.00 | 6.99 | 489,600 |
| Feb 09, 2024 | 6.96 | 6.97 | 6.84 | 6.91 | 6.90 | 796,500 |
| Feb 08, 2024 | 7.05 | 7.09 | 6.98 | 6.99 | 6.98 | 997,300 |
| Feb 07, 2024 | 7.18 | 7.20 | 7.05 | 7.14 | 7.13 | 600,800 |
| Feb 06, 2024 | 7.19 | 7.29 | 7.18 | 7.21 | 7.20 | 578,700 |
| Feb 05, 2024 | 7.32 | 7.34 | 7.08 | 7.21 | 7.20 | 761,300 |
| Feb 02, 2024 | 7.40 | 7.51 | 7.37 | 7.48 | 7.47 | 616,500 |
| Feb 01, 2024 | 7.50 | 7.58 | 7.46 | 7.55 | 7.54 | 511,800 |
| Jan 31, 2024 | 7.55 | 7.74 | 7.46 | 7.47 | 7.46 | 812,400 |
| Jan 30, 2024 | 7.50 | 7.63 | 7.41 | 7.61 | 7.60 | 826,900 |
| Jan 29, 2024 | 7.59 | 7.60 | 7.37 | 7.47 | 7.46 | 4,176,600 |
| Jan 26, 2024 | 7.62 | 7.62 | 7.52 | 7.60 | 7.59 | 426,800 |
| Jan 25, 2024 | 7.66 | 7.73 | 7.56 | 7.61 | 7.60 | 750,500 |
| Jan 24, 2024 | 7.66 | 7.76 | 7.52 | 7.61 | 7.60 | 1,530,200 |
| Jan 23, 2024 | 7.15 | 7.47 | 7.13 | 7.47 | 7.46 | 1,623,600 |
| Jan 22, 2024 | 6.92 | 7.07 | 6.86 | 7.00 | 6.99 | 603,500 |
| Jan 19, 2024 | 6.97 | 7.09 | 6.83 | 7.05 | 7.04 | 1,270,000 |
| Jan 18, 2024 | 7.07 | 7.08 | 6.93 | 6.96 | 6.95 | 903,300 |
| Jan 17, 2024 | 7.12 | 7.15 | 6.99 | 7.06 | 7.05 | 1,256,500 |
| Jan 16, 2024 | 7.39 | 7.39 | 7.26 | 7.28 | 7.27 | 940,000 |
| Jan 15, 2024 | 7.45 | 7.48 | 7.33 | 7.42 | 7.41 | 327,100 |
| Jan 12, 2024 | 7.35 | 7.51 | 7.28 | 7.48 | 7.47 | 1,128,500 |
| Jan 11, 2024 | 7.21 | 7.36 | 7.12 | 7.25 | 7.24 | 1,304,800 |
| Jan 10, 2024 | 7.04 | 7.22 | 7.02 | 7.14 | 7.13 | 510,200 |
| Jan 09, 2024 | 7.07 | 7.07 | 6.96 | 7.05 | 7.04 | 707,900 |
| Jan 08, 2024 | 7.06 | 7.15 | 7.04 | 7.14 | 7.13 | 496,500 |
| Jan 05, 2024 | 7.09 | 7.27 | 7.05 | 7.15 | 7.14 | 429,800 |
| Jan 04, 2024 | 7.12 | 7.17 | 7.05 | 7.11 | 7.10 | 687,300 |
| Jan 03, 2024 | 7.07 | 7.22 | 6.98 | 7.18 | 7.17 | 864,800 |
| Jan 02, 2024 | 7.26 | 7.39 | 7.24 | 7.26 | 7.25 | 484,100 |
| Dec 29, 2023 | 7.31 | 7.39 | 7.22 | 7.29 | 7.28 | 526,000 |
| Dec 28, 2023 | 7.49 | 7.58 | 7.39 | 7.39 | 7.38 | 562,400 |
| Dec 27, 2023 | 7.44 | 7.60 | 7.44 | 7.54 | 7.53 | 436,400 |
| Dec 22, 2023 | 7.42 | 7.48 | 7.35 | 7.43 | 7.42 | 668,100 |
| Dec 21, 2023 | 7.37 | 7.45 | 7.35 | 7.40 | 7.39 | 528,700 |
| Dec 20, 2023 | 7.46 | 7.48 | 7.29 | 7.29 | 7.28 | 629,500 |
| Dec 19, 2023 | 7.24 | 7.55 | 7.24 | 7.49 | 7.48 | 1,187,700 |
| Dec 18, 2023 | 7.25 | 7.34 | 7.18 | 7.22 | 7.21 | 693,000 |
| Dec 15, 2023 | 7.24 | 7.31 | 7.20 | 7.24 | 7.23 | 1,484,300 |
| Dec 14, 2023 | 6.95 | 7.25 | 6.92 | 7.23 | 7.22 | 1,919,300 |
| Dec 13, 2023 | 6.43 | 6.77 | 6.41 | 6.75 | 6.74 | 1,021,500 |
| Dec 12, 2023 | 6.55 | 6.56 | 6.43 | 6.50 | 6.49 | 617,400 |
| Dec 11, 2023 | 6.72 | 6.72 | 6.50 | 6.56 | 6.55 | 898,700 |
| Dec 08, 2023 | 6.41 | 6.81 | 6.41 | 6.81 | 6.80 | 2,386,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.