Canada markets open in 45 minutes

Hudbay Minerals Inc. (HBM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.64+0.04 (+0.53%)
At close: 04:00PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20237.517.657.447.647.64899,400
Jan 27, 20237.607.697.487.607.60814,700
Jan 26, 20237.667.747.567.647.64903,000
Jan 25, 20237.657.707.557.677.671,007,300
Jan 24, 20237.677.857.487.827.821,244,900
Jan 23, 20237.968.017.697.727.721,393,400
Jan 20, 20238.018.027.687.987.982,222,500
Jan 19, 20238.058.298.008.098.091,606,700
Jan 18, 20238.318.478.128.148.141,625,100
Jan 17, 20238.228.247.928.088.08941,200
Jan 16, 20238.098.248.098.178.17570,300
Jan 13, 20238.308.328.168.268.26981,800
Jan 12, 20238.178.418.058.368.361,783,900
Jan 11, 20238.158.428.098.128.122,061,100
Jan 10, 20237.908.067.878.058.051,399,400
Jan 09, 20237.748.097.747.837.832,202,700
Jan 06, 20236.997.526.917.487.482,316,500
Jan 05, 20237.107.106.826.846.842,030,800
Jan 04, 20236.997.196.937.057.051,268,200
Jan 03, 20237.027.136.946.996.99969,900
Dec 30, 20227.017.116.816.846.84704,700
Dec 29, 20227.047.177.027.117.11801,100
Dec 28, 20227.147.196.966.996.99570,600
Dec 23, 20226.917.086.777.017.011,065,600
Dec 22, 20227.017.036.796.876.871,288,200
Dec 21, 20227.217.247.107.117.11625,700
Dec 20, 20226.837.166.837.117.111,154,700
Dec 19, 20226.886.966.726.796.79706,700
Dec 16, 20226.866.966.776.856.851,767,300
Dec 15, 20226.997.026.876.966.961,321,000
Dec 14, 20227.167.277.097.147.142,113,400
Dec 13, 20227.437.557.177.207.201,160,100
Dec 12, 20227.217.247.007.107.102,081,800
Dec 09, 20227.317.537.297.327.32891,700
Dec 08, 20227.507.677.247.287.282,731,500
Dec 07, 20227.447.627.247.307.301,532,900
Dec 06, 20227.657.747.447.477.47992,900
Dec 05, 20227.847.847.537.557.551,004,500
Dec 02, 20227.707.927.627.857.85993,900
Dec 01, 20227.637.897.577.817.811,297,200
Nov 30, 20227.657.697.347.597.595,748,800
Nov 29, 20227.417.527.307.427.421,103,900
Nov 28, 20227.257.317.167.227.22652,700
Nov 25, 20227.467.497.387.407.40323,000
Nov 24, 20227.557.557.447.487.48274,400
Nov 23, 20227.297.497.297.447.44768,800
Nov 22, 20227.277.437.157.357.35791,200
Nov 21, 20226.887.126.847.097.091,124,100
Nov 18, 20227.127.186.957.007.001,104,700
Nov 17, 20226.967.156.897.117.11860,500
Nov 16, 20227.147.377.057.237.231,436,800
Nov 15, 20227.507.627.327.337.331,434,100
Nov 14, 20227.127.427.107.377.371,756,800
Nov 11, 20227.307.437.167.277.271,277,800
Nov 10, 20226.897.186.897.027.021,401,900
Nov 09, 20226.786.896.546.576.57977,900
Nov 08, 20226.666.876.556.806.801,954,000
Nov 07, 20226.826.916.416.616.612,451,400
Nov 04, 20226.356.876.356.826.823,577,700
Nov 03, 20225.245.935.245.875.872,530,200
Nov 02, 20225.725.795.425.465.461,919,000
Nov 01, 20225.425.835.425.795.792,476,400
Oct 31, 20225.205.335.165.175.172,895,600
Oct 28, 20225.405.485.195.315.311,093,300
Oct 27, 20225.525.695.445.515.511,102,000
Oct 26, 20225.325.715.315.575.571,653,200
Oct 25, 20225.075.255.055.185.181,402,900
Oct 24, 20225.395.425.115.135.131,480,400
Oct 21, 20225.035.465.005.445.442,396,800
Oct 20, 20225.145.355.025.025.021,817,400
Oct 19, 20225.215.225.005.095.091,255,700
Oct 18, 20225.545.545.165.295.291,089,600
Oct 17, 20225.415.575.195.445.441,096,200
Oct 14, 20225.535.535.215.335.331,022,200
Oct 13, 20225.285.635.165.565.56810,400
Oct 12, 20225.355.505.305.495.49649,500
Oct 11, 20225.515.625.345.365.361,281,000
Oct 07, 20225.755.775.495.575.571,093,500
Oct 06, 20225.725.955.705.865.86810,700
Oct 05, 20225.785.875.665.865.862,285,600
Oct 04, 20226.176.225.875.915.912,287,400
Oct 03, 20225.706.045.686.036.032,716,300
Sept 30, 20225.465.735.365.565.56520,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...