HBM.TO - Hudbay Minerals Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20203.50003.60003.41003.60003.60001,231,700
May 26, 20203.48003.51003.41003.50003.5000873,200
May 25, 20203.54003.58003.33003.39003.3900504,500
May 22, 20203.45003.50003.41003.50003.5000577,100
May 21, 20203.45003.50003.30003.49003.49001,120,200
May 20, 20203.46003.53003.43003.47003.47002,186,100
May 19, 20203.33003.48003.27003.38003.38002,460,300
May 15, 20202.94003.16002.85003.13003.13002,430,400
May 14, 20202.96003.05002.86002.88002.88001,412,100
May 13, 20203.15003.16003.00003.08003.08001,373,600
May 12, 20203.33003.35003.16003.17003.17001,230,000
May 11, 20203.42003.47003.29003.30003.30001,479,400
May 08, 20203.45003.66003.44003.50003.50003,490,400
May 07, 20203.45003.48003.31003.37003.37001,980,300
May 06, 20203.34003.44003.33003.35003.35001,315,500
May 05, 20203.46003.50003.29003.31003.31001,084,200
May 04, 20203.24003.35003.19003.33003.33001,409,800
May 01, 20203.26003.34003.25003.31003.31001,209,800
Apr. 30, 20203.43003.48003.32003.40003.40001,775,300
Apr. 29, 20203.48003.56003.41003.52003.52002,057,600
Apr. 28, 20203.52003.52003.28003.36003.36001,677,200
Apr. 27, 20203.40003.48003.33003.45003.45001,839,700
Apr. 24, 20203.28003.39003.26003.38003.38001,932,700
Apr. 23, 20203.19003.28003.17003.20003.20001,753,600
Apr. 22, 20203.06003.18002.99003.11003.11002,384,500
Apr. 21, 20202.95003.05002.86002.94002.94001,825,800
Apr. 20, 20202.85003.13002.85003.05003.05001,089,000
Apr. 17, 20203.06003.07002.94002.99002.99001,400,800
Apr. 16, 20203.00003.00002.79002.86002.86001,323,700
Apr. 15, 20203.07003.09002.93002.98002.9800912,400
Apr. 14, 20203.20003.42003.14003.20003.20001,797,500
Apr. 13, 20203.16003.16003.03003.13003.1300963,800
Apr. 09, 20203.21003.30003.00003.07003.07001,702,400
Apr. 08, 20202.92003.15002.87003.13003.13001,383,400
Apr. 07, 20202.80002.91002.75002.91002.91001,446,000
Apr. 06, 20202.59002.72002.55002.65002.65001,006,900
Apr. 03, 20202.69002.69002.40002.45002.45001,172,600
Apr. 02, 20202.51002.71002.46002.67002.67001,431,500
Apr. 01, 20202.52002.68002.41002.47002.47001,387,800
Mar. 31, 20202.62002.86002.59002.66002.66001,968,700
Mar. 30, 20202.38002.54002.32002.53002.5300948,600
Mar. 27, 20202.42002.48002.32002.40002.4000786,900
Mar. 26, 20202.74002.74002.48002.52002.52001,590,500
Mar. 25, 20202.47002.98002.41002.73002.73002,653,000
Mar. 24, 20202.15002.47002.11002.46002.46001,839,100
Mar. 23, 20202.03002.03001.88001.98001.98001,664,400
Mar. 20, 20202.25002.31001.92002.02002.02003,179,000
Mar. 19, 20202.01002.24001.90002.20002.20002,478,000
Mar. 18, 20201.98002.21001.80002.04002.04002,894,000
Mar. 17, 20202.32002.45002.13002.18002.18002,874,900
Mar. 16, 20202.01002.30002.00002.27002.27001,353,700
Mar. 13, 20202.15002.39002.09002.39002.39002,870,300
Mar. 12, 20202.17002.19001.66002.03002.03004,787,800
Mar. 11, 20202.49002.68002.37002.42002.42002,926,000
Mar. 10, 20202.69002.76002.46002.60002.60002,349,400
Mar. 09, 20202.50002.71002.26002.51002.51003,487,600
Mar. 09, 20200.01 Dividend
Mar. 06, 20203.00003.15002.98003.02003.01001,350,700
Mar. 05, 20203.25003.27003.06003.09003.07981,350,100
Mar. 04, 20203.32003.36003.25003.31003.2990873,100
Mar. 03, 20203.33003.39003.16003.25003.23921,885,000
Mar. 02, 20203.36003.38003.17003.33003.31902,137,600
Feb. 28, 20203.01003.28003.01003.27003.25922,125,400
Feb. 27, 20203.13003.25003.00003.19003.17941,523,500
Feb. 26, 20203.45003.55003.21003.22003.20932,372,300
Feb. 25, 20203.59003.62003.41003.48003.46852,251,400
Feb. 24, 20203.55003.67003.42003.60003.58812,493,100
Feb. 21, 20204.05004.09003.70003.76003.74755,104,600
Feb. 20, 20204.20004.34004.15004.31004.29571,502,900
Feb. 19, 20204.11004.28004.10004.20004.18611,448,600
Feb. 18, 20204.08004.09003.95004.05004.0366911,000
Feb. 14, 20204.23004.25004.12004.13004.1163684,600
Feb. 13, 20204.22004.30004.13004.23004.2160905,800
Feb. 12, 20204.18004.29004.13004.28004.26581,312,900
Feb. 11, 20204.08004.23004.05004.07004.05651,644,500
Feb. 10, 20204.03004.03003.81003.96003.94691,492,300
Feb. 07, 20204.20004.21004.03004.04004.02661,660,400
Feb. 06, 20204.52004.52004.26004.32004.30571,273,100
Feb. 05, 20204.25004.53004.16004.50004.48513,327,300
Feb. 04, 20204.22004.45004.08004.10004.08641,994,900
Feb. 03, 20204.08004.11003.90003.92003.90701,270,300
Jan. 31, 20204.21004.21004.05004.06004.0466961,300
Jan. 30, 20204.16004.27004.12004.23004.2160862,900
Jan. 29, 20204.31004.35004.16004.22004.20601,114,200
Jan. 28, 20204.29004.31004.20004.29004.27581,189,700
Jan. 27, 20204.27004.28004.12004.25004.23591,293,500
Jan. 24, 20204.49004.49004.36004.42004.4054759,700
Jan. 23, 20204.48004.53004.37004.48004.46521,233,800
Jan. 22, 20204.60004.63004.48004.49004.4751848,700
Jan. 21, 20204.84004.87004.60004.62004.60472,003,200
Jan. 20, 20204.90004.93004.80004.93004.9137426,800
Jan. 17, 20204.72004.98004.71004.93004.91371,926,100
Jan. 16, 20204.83004.86004.63004.64004.6246992,200
Jan. 15, 20204.83004.87004.76004.78004.7642884,300
Jan. 14, 20204.95005.01004.80004.88004.86381,269,500
Jan. 13, 20204.91005.11004.86004.93004.91371,272,800
Jan. 10, 20204.86005.02004.84004.86004.84391,410,700
Jan. 09, 20204.91004.93004.79004.87004.8539868,800
Jan. 08, 20205.06005.08004.83004.90004.88381,335,100
Jan. 07, 20204.85005.15004.81005.03005.01331,909,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...