Canada markets closed

Hudbay Minerals Inc. (HBM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.81+0.39 (+6.07%)
At close: 04:00PM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20236.416.816.416.816.812,386,000
Dec 07, 20236.506.546.356.426.42731,500
Dec 06, 20236.336.566.336.436.431,242,600
Dec 05, 20236.246.326.136.246.241,291,700
Dec 04, 20236.406.476.306.346.34868,200
Dec 01, 20236.226.586.176.556.551,588,600
Nov 30, 20236.096.245.996.166.162,886,800
Nov 29, 20236.126.176.076.106.101,020,300
Nov 28, 20235.976.105.916.076.071,046,800
Nov 27, 20236.116.125.935.985.98923,400
Nov 24, 20236.166.236.126.166.16378,400
Nov 23, 20236.176.256.176.206.20147,800
Nov 22, 20236.206.326.166.176.17934,400
Nov 21, 20236.156.346.156.236.23931,200
Nov 20, 20235.926.235.926.216.211,123,200
Nov 17, 20236.006.035.885.955.95522,300
Nov 16, 20236.016.045.885.935.93886,800
Nov 15, 20235.986.075.936.036.03947,100
Nov 14, 20235.835.965.835.925.921,314,100
Nov 13, 20235.645.755.625.685.68716,200
Nov 10, 20235.595.715.465.695.692,219,200
Nov 09, 20235.996.135.615.625.622,681,600
Nov 08, 20235.966.005.725.805.801,664,800
Nov 07, 20236.156.165.955.995.991,293,200
Nov 06, 20236.456.526.286.316.31804,000
Nov 03, 20236.496.616.366.376.371,432,700
Nov 02, 20236.176.446.126.436.432,129,000
Nov 01, 20236.006.085.916.046.041,383,700
Oct 31, 20235.936.185.916.056.054,429,000
Oct 30, 20236.156.185.935.985.981,399,300
Oct 27, 20236.016.166.016.066.06892,000
Oct 26, 20235.845.975.815.925.92712,300
Oct 25, 20235.855.975.855.875.87915,000
Oct 24, 20235.895.955.825.885.88857,200
Oct 23, 20235.905.935.815.875.87927,100
Oct 20, 20236.076.095.956.006.001,529,700
Oct 19, 20236.256.276.176.186.18682,600
Oct 18, 20236.366.406.256.296.29946,000
Oct 17, 20236.256.476.256.456.45553,400
Oct 16, 20236.266.526.226.426.421,434,300
Oct 13, 20236.346.386.246.276.27645,900
Oct 12, 20236.506.506.186.266.26809,000
Oct 11, 20236.456.586.416.476.471,154,300
Oct 10, 20236.336.476.336.406.40814,000
Oct 06, 20236.046.446.006.406.401,151,700
Oct 05, 20235.956.035.896.036.03840,900
Oct 04, 20236.066.085.905.995.99798,400
Oct 03, 20235.976.125.906.076.07998,700
Oct 02, 20236.466.506.076.106.101,431,000
Sept 29, 20236.496.636.456.616.612,196,500
Sept 28, 20236.336.396.296.376.371,063,900
Sept 27, 20236.306.346.136.256.251,296,900
Sept 26, 20236.246.416.236.236.231,482,100
Sept 25, 20236.256.276.176.256.251,431,600
Sept 22, 20236.396.506.326.326.321,005,700
Sept 21, 20236.386.446.306.366.361,009,900
Sept 20, 20236.526.596.486.516.51845,000
Sept 19, 20236.766.796.456.456.451,448,100
Sept 18, 20236.746.796.666.776.771,342,500
Sept 15, 20236.786.896.766.776.774,708,700
Sept 14, 20236.706.856.696.796.791,280,900
Sept 13, 20236.446.616.446.546.541,289,800
Sept 12, 20236.406.556.406.456.45543,700
Sept 11, 20236.546.646.456.476.471,705,000
Sept 08, 20236.356.516.336.356.351,916,400
Sept 07, 20236.456.486.396.446.441,254,700
Sept 06, 20236.586.726.526.636.63881,000
Sept 05, 20236.736.756.616.636.63977,900
Sept 01, 20236.906.986.786.806.801,278,600
Aug 31, 20236.726.736.666.726.721,114,200
Aug 31, 20230.01 Dividend
Aug 30, 20236.746.846.716.726.71717,700
Aug 29, 20236.516.726.516.706.69894,700
Aug 28, 20236.396.556.386.556.54993,500
Aug 25, 20236.446.496.326.386.37851,800
Aug 24, 20236.506.556.416.426.41549,900
Aug 23, 20236.506.696.476.616.601,109,700
Aug 22, 20236.596.616.456.466.45945,600
Aug 21, 20236.336.576.336.476.461,384,500
Aug 18, 20236.306.416.276.366.35637,000
Aug 17, 20236.576.626.366.386.371,434,600
Aug 16, 20236.396.516.346.386.371,067,700
Aug 15, 20236.866.896.466.466.452,825,500
Aug 14, 20237.117.116.997.006.991,605,200
Aug 11, 20237.207.287.087.237.221,188,400
Aug 10, 20237.447.507.187.237.221,598,500
Aug 09, 20237.207.567.117.387.372,597,300
Aug 08, 20237.287.507.157.477.46957,100
Aug 04, 20237.497.677.487.527.511,138,800
Aug 03, 20237.547.627.457.517.501,049,200
Aug 02, 20237.577.657.467.617.601,339,100
Aug 01, 20237.727.837.627.747.731,088,900
Jul 31, 20237.707.927.697.867.852,464,400
Jul 28, 20237.707.707.547.667.651,022,600
Jul 27, 20237.477.737.387.607.592,081,700
Jul 26, 20237.427.557.357.457.441,342,400
Jul 25, 20237.097.677.097.527.514,531,900
Jul 24, 20237.067.066.926.956.945,059,100
Jul 21, 20237.047.086.967.037.021,063,300
Jul 20, 20237.127.146.967.037.021,481,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...