Hudbay Minerals Inc. (HBM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 10.29 | 10.63 | 10.25 | 10.34 | 10.34 | 1,432,300 |
| Sept 17, 2024 | 10.07 | 10.34 | 10.02 | 10.27 | 10.27 | 1,011,200 |
| Sept 16, 2024 | 10.04 | 10.12 | 9.90 | 10.09 | 10.09 | 1,627,400 |
| Sept 13, 2024 | 9.87 | 10.05 | 9.87 | 9.97 | 9.97 | 2,088,300 |
| Sept 12, 2024 | 9.61 | 9.86 | 9.55 | 9.80 | 9.80 | 1,209,800 |
| Sept 11, 2024 | 9.28 | 9.48 | 9.16 | 9.43 | 9.43 | 921,100 |
| Sept 10, 2024 | 9.21 | 9.29 | 9.08 | 9.29 | 9.29 | 1,293,700 |
| Sept 09, 2024 | 9.26 | 9.51 | 9.20 | 9.22 | 9.22 | 1,441,700 |
| Sept 06, 2024 | 9.72 | 9.75 | 9.19 | 9.22 | 9.22 | 2,194,400 |
| Sept 05, 2024 | 10.01 | 10.07 | 9.73 | 9.76 | 9.76 | 812,900 |
| Sept 04, 2024 | 9.95 | 10.19 | 9.90 | 9.92 | 9.92 | 1,160,000 |
| Sept 03, 2024 | 10.56 | 10.56 | 9.97 | 10.03 | 10.03 | 2,526,400 |
| Sept 03, 2024 | 0.01 Dividend | |||||
| Aug 30, 2024 | 10.78 | 11.01 | 10.70 | 11.00 | 10.99 | 1,982,600 |
| Aug 29, 2024 | 10.79 | 10.79 | 10.53 | 10.56 | 10.55 | 750,000 |
| Aug 28, 2024 | 10.81 | 10.85 | 10.51 | 10.64 | 10.63 | 3,297,500 |
| Aug 27, 2024 | 11.05 | 11.13 | 11.00 | 11.04 | 11.03 | 1,387,500 |
| Aug 26, 2024 | 11.16 | 11.37 | 11.09 | 11.15 | 11.14 | 1,602,500 |
| Aug 23, 2024 | 10.84 | 11.07 | 10.81 | 11.05 | 11.04 | 1,606,100 |
| Aug 22, 2024 | 10.78 | 10.87 | 10.74 | 10.76 | 10.75 | 2,644,900 |
| Aug 21, 2024 | 10.85 | 10.94 | 10.75 | 10.87 | 10.86 | 912,400 |
| Aug 20, 2024 | 10.74 | 10.87 | 10.69 | 10.78 | 10.77 | 1,020,600 |
| Aug 19, 2024 | 10.61 | 10.85 | 10.60 | 10.78 | 10.77 | 1,308,600 |
| Aug 16, 2024 | 10.60 | 10.69 | 10.34 | 10.57 | 10.56 | 1,484,300 |
| Aug 15, 2024 | 10.54 | 10.98 | 10.45 | 10.75 | 10.74 | 2,037,200 |
| Aug 14, 2024 | 10.27 | 10.34 | 10.05 | 10.32 | 10.31 | 2,098,000 |
| Aug 13, 2024 | 9.20 | 10.01 | 9.15 | 9.98 | 9.97 | 2,649,500 |
| Aug 12, 2024 | 10.10 | 10.20 | 9.98 | 10.12 | 10.11 | 1,253,700 |
| Aug 09, 2024 | 9.90 | 10.07 | 9.90 | 9.97 | 9.96 | 1,574,100 |
| Aug 08, 2024 | 9.65 | 9.88 | 9.59 | 9.84 | 9.83 | 1,266,400 |
| Aug 07, 2024 | 10.11 | 10.12 | 9.49 | 9.53 | 9.52 | 1,663,200 |
| Aug 06, 2024 | 9.66 | 10.12 | 9.62 | 9.94 | 9.93 | 2,613,900 |
| Aug 02, 2024 | 10.77 | 10.88 | 10.16 | 10.25 | 10.24 | 4,090,900 |
| Aug 01, 2024 | 11.46 | 11.50 | 10.77 | 10.83 | 10.82 | 1,626,800 |
| Jul 31, 2024 | 11.11 | 11.64 | 11.11 | 11.52 | 11.51 | 2,777,200 |
| Jul 30, 2024 | 10.98 | 11.18 | 10.82 | 10.86 | 10.85 | 1,155,300 |
| Jul 29, 2024 | 11.01 | 11.13 | 10.91 | 11.10 | 11.09 | 862,700 |
| Jul 26, 2024 | 11.15 | 11.28 | 10.90 | 11.05 | 11.04 | 1,308,500 |
| Jul 25, 2024 | 11.00 | 11.16 | 10.73 | 11.04 | 11.03 | 1,452,600 |
| Jul 24, 2024 | 11.13 | 11.35 | 11.01 | 11.04 | 11.03 | 2,143,000 |
| Jul 23, 2024 | 11.01 | 11.23 | 10.96 | 11.14 | 11.13 | 1,665,600 |
| Jul 22, 2024 | 11.02 | 11.24 | 11.01 | 11.13 | 11.12 | 1,377,300 |
| Jul 19, 2024 | 10.95 | 11.17 | 10.85 | 11.10 | 11.09 | 1,451,900 |
| Jul 18, 2024 | 11.82 | 11.90 | 10.99 | 11.04 | 11.03 | 2,353,500 |
| Jul 17, 2024 | 12.25 | 12.27 | 11.85 | 11.94 | 11.93 | 2,009,000 |
| Jul 16, 2024 | 12.45 | 12.54 | 12.09 | 12.28 | 12.27 | 1,814,500 |
| Jul 15, 2024 | 12.72 | 12.75 | 12.42 | 12.54 | 12.53 | 1,165,800 |
| Jul 12, 2024 | 12.73 | 13.06 | 12.58 | 12.81 | 12.80 | 1,208,300 |
| Jul 11, 2024 | 12.80 | 12.85 | 12.35 | 12.50 | 12.49 | 1,071,800 |
| Jul 10, 2024 | 12.70 | 12.75 | 12.53 | 12.69 | 12.68 | 1,665,100 |
| Jul 09, 2024 | 12.93 | 13.04 | 12.60 | 12.64 | 12.63 | 912,800 |
| Jul 08, 2024 | 13.18 | 13.23 | 12.71 | 12.93 | 12.92 | 1,193,200 |
| Jul 05, 2024 | 13.28 | 13.35 | 13.10 | 13.25 | 13.24 | 1,328,200 |
| Jul 04, 2024 | 13.00 | 13.18 | 13.00 | 13.15 | 13.14 | 222,900 |
| Jul 03, 2024 | 12.84 | 13.17 | 12.83 | 13.04 | 13.03 | 1,077,100 |
| Jul 02, 2024 | 12.55 | 12.60 | 12.34 | 12.54 | 12.53 | 926,300 |
| Jun 28, 2024 | 12.60 | 12.67 | 12.24 | 12.38 | 12.37 | 1,187,100 |
| Jun 27, 2024 | 12.58 | 12.66 | 12.30 | 12.32 | 12.31 | 813,200 |
| Jun 26, 2024 | 12.21 | 12.53 | 12.09 | 12.52 | 12.51 | 952,700 |
| Jun 25, 2024 | 12.31 | 12.40 | 12.08 | 12.09 | 12.08 | 1,266,800 |
| Jun 24, 2024 | 12.07 | 12.44 | 12.01 | 12.41 | 12.40 | 975,100 |
| Jun 21, 2024 | 12.00 | 12.09 | 11.77 | 12.05 | 12.04 | 6,381,800 |
| Jun 20, 2024 | 12.20 | 12.28 | 12.07 | 12.16 | 12.15 | 1,468,300 |
| Jun 19, 2024 | 11.95 | 12.11 | 11.91 | 12.01 | 12.00 | 489,400 |
| Jun 18, 2024 | 11.74 | 12.03 | 11.70 | 11.94 | 11.93 | 2,438,400 |
| Jun 17, 2024 | 11.72 | 11.86 | 11.51 | 11.79 | 11.78 | 1,540,400 |
| Jun 14, 2024 | 12.10 | 12.24 | 11.86 | 11.96 | 11.95 | 1,366,000 |
| Jun 13, 2024 | 12.33 | 12.45 | 12.07 | 12.10 | 12.09 | 1,494,500 |
| Jun 12, 2024 | 12.80 | 12.94 | 12.34 | 12.40 | 12.39 | 1,167,900 |
| Jun 11, 2024 | 12.51 | 12.65 | 12.39 | 12.47 | 12.46 | 1,506,100 |
| Jun 10, 2024 | 12.61 | 12.80 | 12.56 | 12.71 | 12.70 | 1,214,500 |
| Jun 07, 2024 | 12.35 | 12.57 | 12.30 | 12.50 | 12.49 | 1,634,600 |
| Jun 06, 2024 | 12.65 | 12.86 | 12.60 | 12.81 | 12.80 | 1,138,800 |
| Jun 05, 2024 | 12.54 | 12.70 | 12.41 | 12.59 | 12.58 | 1,687,300 |
| Jun 04, 2024 | 12.73 | 12.73 | 12.09 | 12.30 | 12.29 | 2,364,700 |
| Jun 03, 2024 | 13.39 | 13.39 | 12.82 | 12.98 | 12.97 | 2,038,600 |
| May 31, 2024 | 13.49 | 13.50 | 12.86 | 13.30 | 13.29 | 3,942,000 |
| May 30, 2024 | 13.20 | 13.54 | 13.20 | 13.38 | 13.37 | 1,367,600 |
| May 29, 2024 | 13.38 | 13.57 | 13.31 | 13.48 | 13.47 | 1,187,500 |
| May 28, 2024 | 13.64 | 13.83 | 13.44 | 13.66 | 13.65 | 4,467,800 |
| May 27, 2024 | 13.21 | 13.55 | 13.19 | 13.43 | 13.42 | 993,700 |
| May 24, 2024 | 12.89 | 13.20 | 12.80 | 13.18 | 13.17 | 3,109,400 |
| May 23, 2024 | 13.03 | 13.10 | 12.65 | 12.79 | 12.78 | 2,724,800 |
| May 22, 2024 | 13.28 | 13.64 | 12.80 | 12.96 | 12.95 | 4,679,300 |
| May 21, 2024 | 14.09 | 14.33 | 13.93 | 14.15 | 14.14 | 1,478,000 |
| May 17, 2024 | 13.52 | 14.00 | 13.32 | 13.98 | 13.97 | 3,825,400 |
| May 16, 2024 | 13.35 | 13.44 | 13.13 | 13.17 | 13.16 | 3,391,400 |
| May 15, 2024 | 13.95 | 13.96 | 13.40 | 13.53 | 13.52 | 2,044,000 |
| May 14, 2024 | 12.50 | 13.78 | 12.50 | 13.71 | 13.70 | 5,959,600 |
| May 13, 2024 | 12.10 | 12.23 | 11.93 | 12.02 | 12.01 | 795,300 |
| May 10, 2024 | 12.00 | 12.22 | 11.96 | 12.02 | 12.01 | 1,591,000 |
| May 09, 2024 | 11.62 | 11.99 | 11.62 | 11.97 | 11.96 | 1,036,700 |
| May 08, 2024 | 11.42 | 11.69 | 11.33 | 11.61 | 11.60 | 897,100 |
| May 07, 2024 | 11.65 | 11.73 | 11.57 | 11.63 | 11.62 | 808,300 |
| May 06, 2024 | 11.65 | 11.71 | 11.44 | 11.65 | 11.64 | 990,400 |
| May 03, 2024 | 11.61 | 11.77 | 11.36 | 11.44 | 11.43 | 2,413,500 |
| May 02, 2024 | 11.37 | 11.55 | 11.11 | 11.38 | 11.37 | 1,100,800 |
| May 01, 2024 | 11.61 | 11.83 | 11.44 | 11.46 | 11.45 | 1,840,300 |
| Apr 30, 2024 | 11.72 | 11.81 | 11.56 | 11.59 | 11.58 | 2,551,000 |
| Apr 29, 2024 | 11.89 | 12.06 | 11.79 | 12.03 | 12.02 | 2,206,000 |
| *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.