Hudbay Minerals Inc. (HBM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 5.79 | 5.82 | 5.37 | 5.40 | 5.40 | 797,500 |
| Jun 28, 2022 | 5.93 | 5.99 | 5.65 | 5.70 | 5.70 | 1,099,500 |
| Jun 27, 2022 | 5.56 | 5.92 | 5.52 | 5.87 | 5.87 | 1,112,500 |
| Jun 24, 2022 | 5.23 | 5.55 | 5.23 | 5.49 | 5.49 | 1,763,300 |
| Jun 23, 2022 | 5.65 | 5.72 | 5.18 | 5.24 | 5.24 | 1,511,800 |
| Jun 22, 2022 | 6.00 | 6.00 | 5.76 | 5.77 | 5.77 | 1,291,500 |
| Jun 21, 2022 | 6.44 | 6.44 | 6.27 | 6.30 | 6.30 | 643,800 |
| Jun 20, 2022 | 6.18 | 6.38 | 6.12 | 6.34 | 6.34 | 318,100 |
| Jun 17, 2022 | 6.25 | 6.46 | 6.17 | 6.20 | 6.20 | 1,440,400 |
| Jun 16, 2022 | 6.32 | 6.46 | 6.06 | 6.29 | 6.29 | 1,195,800 |
| Jun 15, 2022 | 6.68 | 6.79 | 6.46 | 6.59 | 6.59 | 817,100 |
| Jun 14, 2022 | 6.54 | 6.67 | 6.50 | 6.52 | 6.52 | 866,800 |
| Jun 13, 2022 | 6.74 | 6.78 | 6.46 | 6.50 | 6.50 | 1,263,700 |
| Jun 10, 2022 | 7.03 | 7.07 | 6.83 | 6.95 | 6.95 | 1,219,300 |
| Jun 09, 2022 | 7.67 | 7.75 | 7.16 | 7.20 | 7.20 | 1,955,100 |
| Jun 08, 2022 | 7.52 | 7.77 | 7.51 | 7.71 | 7.71 | 1,232,000 |
| Jun 07, 2022 | 7.38 | 7.64 | 7.34 | 7.63 | 7.63 | 610,800 |
| Jun 06, 2022 | 7.49 | 7.64 | 7.40 | 7.51 | 7.51 | 738,900 |
| Jun 03, 2022 | 7.65 | 7.66 | 7.34 | 7.40 | 7.40 | 1,234,000 |
| Jun 02, 2022 | 7.43 | 7.82 | 7.42 | 7.66 | 7.66 | 1,717,200 |
| Jun 01, 2022 | 7.38 | 7.43 | 7.12 | 7.18 | 7.18 | 587,900 |
| May 31, 2022 | 7.47 | 7.55 | 7.10 | 7.24 | 7.24 | 1,190,800 |
| May 30, 2022 | 7.50 | 7.54 | 7.44 | 7.49 | 7.49 | 319,300 |
| May 27, 2022 | 7.48 | 7.53 | 7.29 | 7.41 | 7.41 | 700,000 |
| May 26, 2022 | 7.25 | 7.40 | 7.21 | 7.38 | 7.38 | 851,500 |
| May 25, 2022 | 7.24 | 7.31 | 7.04 | 7.25 | 7.25 | 1,036,900 |
| May 24, 2022 | 7.27 | 7.33 | 7.15 | 7.21 | 7.21 | 604,600 |
| May 20, 2022 | 7.48 | 7.51 | 7.06 | 7.20 | 7.20 | 1,212,600 |
| May 19, 2022 | 7.14 | 7.44 | 7.10 | 7.33 | 7.33 | 1,148,200 |
| May 18, 2022 | 7.27 | 7.46 | 6.94 | 7.04 | 7.04 | 1,021,600 |
| May 17, 2022 | 7.22 | 7.45 | 7.18 | 7.37 | 7.37 | 1,007,500 |
| May 16, 2022 | 6.81 | 7.11 | 6.69 | 6.94 | 6.94 | 1,948,700 |
| May 13, 2022 | 6.57 | 6.91 | 6.55 | 6.76 | 6.76 | 1,644,600 |
| May 12, 2022 | 6.81 | 6.96 | 6.48 | 6.58 | 6.58 | 2,968,000 |
| May 11, 2022 | 7.05 | 7.40 | 6.95 | 7.04 | 7.04 | 1,489,700 |
| May 10, 2022 | 7.44 | 7.44 | 6.80 | 6.90 | 6.90 | 2,445,500 |
| May 09, 2022 | 7.49 | 7.49 | 7.14 | 7.16 | 7.16 | 1,688,400 |
| May 06, 2022 | 7.86 | 7.89 | 7.54 | 7.72 | 7.72 | 1,603,900 |
| May 05, 2022 | 8.20 | 8.32 | 7.77 | 7.90 | 7.90 | 1,266,000 |
| May 04, 2022 | 8.20 | 8.29 | 7.91 | 8.28 | 8.28 | 844,400 |
| May 03, 2022 | 8.19 | 8.34 | 8.06 | 8.17 | 8.17 | 1,185,500 |
| May 02, 2022 | 7.90 | 8.15 | 7.84 | 8.15 | 8.15 | 1,492,000 |
| Apr 29, 2022 | 8.02 | 8.51 | 8.00 | 8.23 | 8.23 | 1,918,600 |
| Apr 28, 2022 | 8.08 | 8.10 | 7.77 | 7.99 | 7.99 | 2,014,900 |
| Apr 27, 2022 | 7.89 | 8.12 | 7.85 | 8.05 | 8.05 | 1,782,300 |
| Apr 26, 2022 | 7.96 | 8.00 | 7.65 | 7.66 | 7.66 | 1,514,500 |
| Apr 25, 2022 | 7.77 | 8.03 | 7.65 | 7.92 | 7.92 | 1,781,400 |
| Apr 22, 2022 | 8.66 | 8.73 | 8.22 | 8.26 | 8.26 | 1,260,400 |
| Apr 21, 2022 | 9.35 | 9.45 | 8.60 | 8.71 | 8.71 | 2,118,800 |
| Apr 20, 2022 | 9.33 | 9.49 | 9.14 | 9.32 | 9.32 | 1,246,800 |
| Apr 19, 2022 | 9.37 | 9.52 | 9.27 | 9.42 | 9.42 | 600,400 |
| Apr 18, 2022 | 9.56 | 9.64 | 9.47 | 9.51 | 9.51 | 1,272,200 |
| Apr 14, 2022 | 9.65 | 9.77 | 9.47 | 9.53 | 9.53 | 797,700 |
| Apr 13, 2022 | 9.40 | 9.80 | 9.26 | 9.67 | 9.67 | 1,571,000 |
| Apr 12, 2022 | 9.58 | 9.61 | 9.27 | 9.29 | 9.29 | 1,493,600 |
| Apr 11, 2022 | 9.45 | 9.54 | 9.21 | 9.31 | 9.31 | 887,900 |
| Apr 08, 2022 | 9.54 | 9.63 | 9.43 | 9.51 | 9.51 | 485,500 |
| Apr 07, 2022 | 9.21 | 9.55 | 9.18 | 9.46 | 9.46 | 1,142,400 |
| Apr 06, 2022 | 9.57 | 9.60 | 9.10 | 9.15 | 9.15 | 1,104,200 |
| Apr 05, 2022 | 10.12 | 10.23 | 9.53 | 9.58 | 9.58 | 1,343,600 |
| Apr 04, 2022 | 10.15 | 10.28 | 10.00 | 10.12 | 10.12 | 884,300 |
| Apr 01, 2022 | 9.97 | 10.20 | 9.82 | 9.99 | 9.99 | 1,068,800 |
| Mar 31, 2022 | 9.91 | 10.11 | 9.82 | 9.82 | 9.82 | 651,400 |
| Mar 30, 2022 | 9.89 | 10.09 | 9.83 | 9.95 | 9.95 | 1,055,100 |
| Mar 29, 2022 | 9.59 | 10.01 | 9.47 | 9.77 | 9.77 | 765,100 |
| Mar 28, 2022 | 9.95 | 9.95 | 9.70 | 9.74 | 9.74 | 923,200 |
| Mar 25, 2022 | 10.10 | 10.10 | 9.94 | 9.98 | 9.98 | 954,000 |
| Mar 24, 2022 | 10.22 | 10.35 | 10.11 | 10.13 | 10.13 | 580,600 |
| Mar 23, 2022 | 10.03 | 10.40 | 10.03 | 10.15 | 10.15 | 1,011,600 |
| Mar 22, 2022 | 10.35 | 10.36 | 9.93 | 9.99 | 9.99 | 1,265,600 |
| Mar 21, 2022 | 10.00 | 10.33 | 10.00 | 10.25 | 10.25 | 979,000 |
| Mar 18, 2022 | 9.87 | 10.05 | 9.80 | 9.96 | 9.96 | 1,367,100 |
| Mar 17, 2022 | 9.75 | 9.97 | 9.69 | 9.90 | 9.90 | 1,466,100 |
| Mar 16, 2022 | 9.70 | 9.85 | 9.42 | 9.66 | 9.66 | 1,655,900 |
| Mar 15, 2022 | 9.34 | 9.49 | 9.26 | 9.43 | 9.43 | 1,149,700 |
| Mar 14, 2022 | 10.58 | 10.61 | 9.47 | 9.55 | 9.55 | 2,622,300 |
| Mar 11, 2022 | 11.09 | 11.09 | 10.70 | 10.73 | 10.73 | 1,015,700 |
| Mar 10, 2022 | 10.46 | 11.17 | 10.44 | 11.12 | 11.12 | 2,033,000 |
| Mar 09, 2022 | 9.98 | 10.46 | 9.85 | 10.41 | 10.41 | 1,311,300 |
| Mar 08, 2022 | 9.93 | 10.56 | 9.90 | 10.12 | 10.12 | 2,258,200 |
| Mar 07, 2022 | 10.34 | 10.49 | 10.01 | 10.04 | 10.04 | 2,455,300 |
| Mar 07, 2022 | 0.01 Dividend | |||||
| Mar 04, 2022 | 10.40 | 10.54 | 10.11 | 10.40 | 10.39 | 1,685,900 |
| Mar 03, 2022 | 10.48 | 10.58 | 10.30 | 10.48 | 10.47 | 1,197,000 |
| Mar 02, 2022 | 10.35 | 10.49 | 10.21 | 10.28 | 10.27 | 730,200 |
| Mar 01, 2022 | 10.35 | 10.62 | 10.14 | 10.15 | 10.14 | 1,046,600 |
| Feb 28, 2022 | 9.67 | 10.34 | 9.67 | 10.33 | 10.32 | 2,507,200 |
| Feb 25, 2022 | 9.50 | 9.93 | 9.43 | 9.92 | 9.91 | 1,119,300 |
| Feb 24, 2022 | 9.51 | 9.78 | 9.05 | 9.48 | 9.47 | 2,454,000 |
| Feb 23, 2022 | 9.95 | 9.98 | 9.70 | 9.82 | 9.81 | 1,062,400 |
| Feb 22, 2022 | 9.79 | 10.10 | 9.79 | 9.97 | 9.96 | 781,500 |
| Feb 18, 2022 | 10.22 | 10.22 | 9.90 | 9.90 | 9.89 | 798,600 |
| Feb 17, 2022 | 10.33 | 10.33 | 10.06 | 10.12 | 10.11 | 1,125,300 |
| Feb 16, 2022 | 10.32 | 10.60 | 10.22 | 10.37 | 10.36 | 656,700 |
| Feb 15, 2022 | 10.24 | 10.41 | 10.16 | 10.36 | 10.35 | 680,200 |
| Feb 14, 2022 | 10.23 | 10.36 | 10.16 | 10.23 | 10.22 | 1,091,300 |
| Feb 11, 2022 | 10.13 | 10.40 | 10.12 | 10.24 | 10.23 | 1,370,900 |
| Feb 10, 2022 | 10.38 | 10.68 | 10.34 | 10.38 | 10.37 | 1,573,300 |
| Feb 09, 2022 | 9.98 | 10.50 | 9.93 | 10.47 | 10.46 | 1,787,100 |
| Feb 08, 2022 | 9.54 | 9.79 | 9.36 | 9.78 | 9.77 | 1,099,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
