HBM.TO - Hudbay Minerals Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20236.306.346.236.286.28630,300
Jun 08, 20236.276.326.126.306.301,774,900
Jun 07, 20236.356.426.246.246.24619,800
Jun 06, 20236.236.336.236.326.321,052,600
Jun 05, 20236.426.446.226.266.26925,200
Jun 02, 20236.146.446.116.406.402,313,000
Jun 01, 20235.856.075.835.955.95817,000
May 31, 20235.865.865.615.815.812,644,600
May 30, 20236.056.085.895.935.93666,600
May 29, 20235.986.105.946.046.04373,200
May 26, 20236.076.075.936.026.021,165,700
May 25, 20235.956.045.885.905.90797,400
May 24, 20236.106.105.885.965.962,040,700
May 23, 20236.236.296.086.146.142,039,600
May 19, 20236.516.526.346.406.40700,900
May 18, 20236.436.466.346.406.401,359,400
May 17, 20236.586.636.416.516.51655,200
May 16, 20236.416.616.376.426.42952,400
May 15, 20236.376.726.326.596.591,876,400
May 12, 20236.216.406.196.306.301,928,300
May 11, 20236.496.556.116.136.133,597,700
May 10, 20236.967.056.666.726.721,894,000
May 09, 20236.877.036.566.966.963,129,200
May 08, 20237.047.146.917.107.101,062,800
May 05, 20236.596.976.596.966.961,793,400
May 04, 20236.696.706.576.586.58918,100
May 03, 20236.686.786.676.726.72981,100
May 02, 20236.836.856.606.756.751,408,100
May 01, 20236.897.086.866.926.921,192,600
Apr 28, 20236.686.846.686.796.791,898,500
Apr 27, 20236.756.786.676.746.74882,200
Apr 26, 20236.816.896.746.786.781,426,500
Apr 25, 20236.926.956.636.676.672,302,700
Apr 24, 20236.887.146.797.127.121,803,700
Apr 21, 20237.107.266.816.906.901,574,600
Apr 20, 20237.037.357.017.177.171,722,100
Apr 19, 20237.097.217.067.087.081,046,600
Apr 18, 20237.117.276.967.267.262,473,300
Apr 17, 20236.856.996.786.966.962,876,100
Apr 14, 20237.177.196.806.806.802,799,700
Apr 13, 20236.727.326.667.177.173,552,000
Apr 12, 20237.057.076.947.007.00978,200
Apr 11, 20236.837.056.826.976.971,136,600
Apr 10, 20236.866.906.686.736.731,367,600
Apr 06, 20237.037.036.836.916.91914,600
Apr 05, 20236.707.056.707.027.021,272,500
Apr 04, 20237.027.066.606.726.721,665,800
Apr 03, 20237.067.297.057.067.062,178,400
Mar 31, 20237.167.257.067.097.091,011,500
Mar 30, 20236.857.106.837.077.071,481,500
Mar 29, 20236.886.956.796.856.85867,900
Mar 28, 20236.786.846.666.836.83649,800
Mar 27, 20236.616.816.586.776.77791,900
Mar 24, 20236.606.666.526.636.63578,300
Mar 23, 20236.786.866.626.706.70916,600
Mar 22, 20236.696.896.656.736.731,659,300
Mar 21, 20236.596.756.556.706.701,315,400
Mar 20, 20236.336.546.286.546.541,230,500
Mar 17, 20236.126.296.126.216.211,546,800
Mar 16, 20235.976.145.906.086.08836,600
Mar 15, 20236.036.315.896.036.031,741,200
Mar 14, 20236.446.566.316.376.371,033,700
Mar 13, 20236.256.396.126.316.31869,300
Mar 10, 20236.496.496.266.306.30938,300
Mar 09, 20236.966.966.406.426.421,321,500
Mar 08, 20236.847.016.816.896.892,379,200
Mar 07, 20237.067.116.766.836.831,199,000
Mar 06, 20237.247.307.127.177.17935,500
Mar 06, 20230.01 Dividend
Mar 03, 20237.187.417.187.357.34931,900
Mar 02, 20237.027.106.937.087.07965,200
Mar 01, 20236.997.236.967.167.152,328,800
Feb 28, 20236.806.896.686.776.761,339,700
Feb 27, 20236.346.786.286.756.742,450,600
Feb 24, 20236.066.386.046.316.302,371,200
Feb 23, 20236.556.706.396.526.511,009,300
Feb 22, 20236.676.746.516.676.661,096,900
Feb 21, 20237.057.146.706.706.691,267,000
Feb 17, 20236.817.056.776.996.98792,600
Feb 16, 20236.817.026.776.936.92987,200
Feb 15, 20236.706.886.636.836.821,387,300
Feb 14, 20236.756.966.646.966.951,193,100
Feb 13, 20236.716.826.666.806.79919,200
Feb 10, 20237.047.056.716.726.711,701,200
Feb 09, 20237.337.337.067.137.121,227,700
Feb 08, 20237.197.397.117.167.151,714,300
Feb 07, 20237.157.267.037.197.18858,800
Feb 06, 20237.207.407.127.137.121,431,900
Feb 03, 20237.177.527.147.317.301,403,800
Feb 02, 20237.667.697.147.237.222,745,500
Feb 01, 20237.687.717.437.667.651,511,700
Jan 31, 20237.657.777.577.737.723,143,000
Jan 30, 20237.517.657.447.647.63899,400
Jan 27, 20237.607.697.487.607.59814,700
Jan 26, 20237.667.747.567.647.63903,000
Jan 25, 20237.657.707.557.677.661,007,300
Jan 24, 20237.677.857.487.827.811,244,900
Jan 23, 20237.968.017.697.727.711,393,400
Jan 20, 20238.018.027.687.987.972,222,500
Jan 19, 20238.058.298.008.098.081,606,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...