Canada markets open in 3 hours 53 minutes

Hudbay Minerals Inc. (HBM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.51+0.01 (+0.18%)
At close: 03:59PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20225.495.565.355.515.51875,700
Sept 28, 20225.275.535.245.505.50570,500
Sept 27, 20225.305.375.165.245.241,457,500
Sept 26, 20225.245.335.095.195.191,706,300
Sept 23, 20225.305.365.045.325.322,157,900
Sept 22, 20225.615.685.415.585.581,029,200
Sept 21, 20225.615.635.415.475.471,407,600
Sept 20, 20225.655.655.465.565.56688,300
Sept 19, 20225.485.785.455.755.75753,300
Sept 16, 20225.455.695.335.675.671,745,500
Sept 15, 20225.555.675.485.545.54619,900
Sept 14, 20225.665.725.545.615.61891,700
Sept 13, 20225.785.925.715.725.721,132,300
Sept 12, 20226.086.155.916.066.06829,500
Sept 09, 20225.705.945.705.915.91960,900
Sept 08, 20225.335.715.325.675.671,405,000
Sept 07, 20225.275.465.255.375.371,435,800
Sept 06, 20225.505.605.355.365.36725,900
Sept 02, 20225.555.615.405.445.44632,700
Sept 01, 20225.585.585.245.405.401,564,500
Sept 01, 20220.01 Dividend
Aug 31, 20225.815.975.715.805.79796,700
Aug 30, 20226.016.085.745.815.801,817,400
Aug 29, 20226.036.226.016.116.10603,000
Aug 26, 20226.336.496.126.206.191,200,400
Aug 25, 20226.176.296.076.196.18800,200
Aug 24, 20225.756.065.736.026.011,268,300
Aug 23, 20225.415.875.385.855.84990,100
Aug 22, 20225.295.405.225.355.34761,200
Aug 19, 20225.575.615.395.445.43663,800
Aug 18, 20225.725.755.615.665.65758,200
Aug 17, 20225.675.705.575.645.63937,400
Aug 16, 20225.785.845.625.805.79845,700
Aug 15, 20225.535.775.435.685.671,233,500
Aug 12, 20225.966.005.775.835.821,252,400
Aug 11, 20225.956.155.846.016.001,885,300
Aug 10, 20225.515.955.515.895.881,882,000
Aug 09, 20225.215.425.155.325.311,632,300
Aug 08, 20224.765.374.765.115.101,890,300
Aug 05, 20224.564.804.564.794.78885,900
Aug 04, 20224.484.724.484.634.62804,600
Aug 03, 20224.614.614.394.524.51992,600
Aug 02, 20224.784.784.544.554.541,591,400
Jul 29, 20224.584.954.534.934.921,993,200
Jul 28, 20224.524.624.394.494.48759,700
Jul 27, 20224.244.484.164.464.451,197,400
Jul 26, 20224.354.374.204.234.22699,300
Jul 25, 20224.494.494.264.324.31704,700
Jul 22, 20224.504.584.324.374.36764,000
Jul 21, 20224.434.454.284.434.42748,100
Jul 20, 20224.594.624.424.464.45951,000
Jul 19, 20224.374.604.084.564.551,624,600
Jul 18, 20224.444.574.364.384.371,213,400
Jul 15, 20224.254.264.074.254.24919,800
Jul 14, 20224.144.264.074.204.191,382,000
Jul 13, 20224.254.414.144.364.351,647,500
Jul 12, 20224.334.494.334.344.331,404,200
Jul 11, 20224.694.704.464.494.48951,500
Jul 08, 20225.205.294.824.844.831,256,800
Jul 07, 20225.205.505.155.245.231,551,100
Jul 06, 20224.935.034.704.914.901,119,600
Jul 05, 20225.025.074.864.984.971,220,500
Jul 04, 20225.265.305.155.275.26550,200
Jun 30, 20225.255.305.055.255.241,210,200
Jun 29, 20225.795.825.375.405.39797,500
Jun 28, 20225.935.995.655.705.691,099,500
Jun 27, 20225.565.925.525.875.861,112,500
Jun 24, 20225.235.555.235.495.481,763,300
Jun 23, 20225.655.725.185.245.231,511,800
Jun 22, 20226.006.005.765.775.761,291,500
Jun 21, 20226.446.446.276.306.29643,800
Jun 20, 20226.186.386.126.346.33318,100
Jun 17, 20226.256.466.176.206.191,440,400
Jun 16, 20226.326.466.066.296.281,195,800
Jun 15, 20226.686.796.466.596.58817,100
Jun 14, 20226.546.676.506.526.51866,800
Jun 13, 20226.746.786.466.506.491,263,700
Jun 10, 20227.037.076.836.956.941,219,300
Jun 09, 20227.677.757.167.207.191,955,100
Jun 08, 20227.527.777.517.717.701,232,000
Jun 07, 20227.387.647.347.637.62610,800
Jun 06, 20227.497.647.407.517.50738,900
Jun 03, 20227.657.667.347.407.391,234,000
Jun 02, 20227.437.827.427.667.651,717,200
Jun 01, 20227.387.437.127.187.17587,900
May 31, 20227.477.557.107.247.231,190,800
May 30, 20227.507.547.447.497.48319,300
May 27, 20227.487.537.297.417.40700,000
May 26, 20227.257.407.217.387.37851,500
May 25, 20227.247.317.047.257.241,036,900
May 24, 20227.277.337.157.217.20604,600
May 20, 20227.487.517.067.207.191,212,600
May 19, 20227.147.447.107.337.321,148,200
May 18, 20227.277.466.947.047.031,021,600
May 17, 20227.227.457.187.377.361,007,500
May 16, 20226.817.116.696.946.931,948,700
May 13, 20226.576.916.556.766.751,644,600
May 12, 20226.816.966.486.586.572,968,000
May 11, 20227.057.406.957.047.031,489,700
May 10, 20227.447.446.806.906.892,445,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...