Canada markets closed

Hudbay Minerals Inc. (HBM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.11+0.32 (+6.68%)
At close: 03:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20224.765.374.765.115.111,890,310
Aug 05, 20224.564.804.564.794.79885,900
Aug 04, 20224.484.724.484.634.63804,600
Aug 03, 20224.614.614.394.524.52992,600
Aug 02, 20224.784.784.544.554.551,591,400
Jul 29, 20224.584.954.534.934.931,993,200
Jul 28, 20224.524.624.394.494.49759,700
Jul 27, 20224.244.484.164.464.461,197,400
Jul 26, 20224.354.374.204.234.23699,300
Jul 25, 20224.494.494.264.324.32704,700
Jul 22, 20224.504.584.324.374.37764,000
Jul 21, 20224.434.454.284.434.43748,100
Jul 20, 20224.594.624.424.464.46951,000
Jul 19, 20224.374.604.084.564.561,624,600
Jul 18, 20224.444.574.364.384.381,213,400
Jul 15, 20224.254.264.074.254.25919,800
Jul 14, 20224.144.264.074.204.201,382,000
Jul 13, 20224.254.414.144.364.361,647,500
Jul 12, 20224.334.494.334.344.341,404,200
Jul 11, 20224.694.704.464.494.49951,500
Jul 08, 20225.205.294.824.844.841,256,800
Jul 07, 20225.205.505.155.245.241,551,100
Jul 06, 20224.935.034.704.914.911,119,600
Jul 05, 20225.025.074.864.984.981,220,500
Jul 04, 20225.265.305.155.275.27550,200
Jun 30, 20225.255.305.055.255.251,210,200
Jun 29, 20225.795.825.375.405.40797,500
Jun 28, 20225.935.995.655.705.701,099,500
Jun 27, 20225.565.925.525.875.871,112,500
Jun 24, 20225.235.555.235.495.491,763,300
Jun 23, 20225.655.725.185.245.241,511,800
Jun 22, 20226.006.005.765.775.771,291,500
Jun 21, 20226.446.446.276.306.30643,800
Jun 20, 20226.186.386.126.346.34318,100
Jun 17, 20226.256.466.176.206.201,440,400
Jun 16, 20226.326.466.066.296.291,195,800
Jun 15, 20226.686.796.466.596.59817,100
Jun 14, 20226.546.676.506.526.52866,800
Jun 13, 20226.746.786.466.506.501,263,700
Jun 10, 20227.037.076.836.956.951,219,300
Jun 09, 20227.677.757.167.207.201,955,100
Jun 08, 20227.527.777.517.717.711,232,000
Jun 07, 20227.387.647.347.637.63610,800
Jun 06, 20227.497.647.407.517.51738,900
Jun 03, 20227.657.667.347.407.401,234,000
Jun 02, 20227.437.827.427.667.661,717,200
Jun 01, 20227.387.437.127.187.18587,900
May 31, 20227.477.557.107.247.241,190,800
May 30, 20227.507.547.447.497.49319,300
May 27, 20227.487.537.297.417.41700,000
May 26, 20227.257.407.217.387.38851,500
May 25, 20227.247.317.047.257.251,036,900
May 24, 20227.277.337.157.217.21604,600
May 20, 20227.487.517.067.207.201,212,600
May 19, 20227.147.447.107.337.331,148,200
May 18, 20227.277.466.947.047.041,021,600
May 17, 20227.227.457.187.377.371,007,500
May 16, 20226.817.116.696.946.941,948,700
May 13, 20226.576.916.556.766.761,644,600
May 12, 20226.816.966.486.586.582,968,000
May 11, 20227.057.406.957.047.041,489,700
May 10, 20227.447.446.806.906.902,445,500
May 09, 20227.497.497.147.167.161,688,400
May 06, 20227.867.897.547.727.721,603,900
May 05, 20228.208.327.777.907.901,266,000
May 04, 20228.208.297.918.288.28844,400
May 03, 20228.198.348.068.178.171,185,500
May 02, 20227.908.157.848.158.151,492,000
Apr 29, 20228.028.518.008.238.231,918,600
Apr 28, 20228.088.107.777.997.992,014,900
Apr 27, 20227.898.127.858.058.051,782,300
Apr 26, 20227.968.007.657.667.661,514,500
Apr 25, 20227.778.037.657.927.921,781,400
Apr 22, 20228.668.738.228.268.261,260,400
Apr 21, 20229.359.458.608.718.712,118,800
Apr 20, 20229.339.499.149.329.321,246,800
Apr 19, 20229.379.529.279.429.42600,400
Apr 18, 20229.569.649.479.519.511,272,200
Apr 14, 20229.659.779.479.539.53797,700
Apr 13, 20229.409.809.269.679.671,571,000
Apr 12, 20229.589.619.279.299.291,493,600
Apr 11, 20229.459.549.219.319.31887,900
Apr 08, 20229.549.639.439.519.51485,500
Apr 07, 20229.219.559.189.469.461,142,400
Apr 06, 20229.579.609.109.159.151,104,200
Apr 05, 202210.1210.239.539.589.581,343,600
Apr 04, 202210.1510.2810.0010.1210.12884,300
Apr 01, 20229.9710.209.829.999.991,068,800
Mar 31, 20229.9110.119.829.829.82651,400
Mar 30, 20229.8910.099.839.959.951,055,100
Mar 29, 20229.5910.019.479.779.77765,100
Mar 28, 20229.959.959.709.749.74923,200
Mar 25, 202210.1010.109.949.989.98954,000
Mar 24, 202210.2210.3510.1110.1310.13580,600
Mar 23, 202210.0310.4010.0310.1510.151,011,600
Mar 22, 202210.3510.369.939.999.991,265,600
Mar 21, 202210.0010.3310.0010.2510.25979,000
Mar 18, 20229.8710.059.809.969.961,367,100
Mar 17, 20229.759.979.699.909.901,466,100
Mar 16, 20229.709.859.429.669.661,655,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...