HBM.TO - Hudbay Minerals Inc.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2020 | 3.5000 | 3.6000 | 3.4100 | 3.6000 | 3.6000 | 1,231,700 |
| May 26, 2020 | 3.4800 | 3.5100 | 3.4100 | 3.5000 | 3.5000 | 873,200 |
| May 25, 2020 | 3.5400 | 3.5800 | 3.3300 | 3.3900 | 3.3900 | 504,500 |
| May 22, 2020 | 3.4500 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 577,100 |
| May 21, 2020 | 3.4500 | 3.5000 | 3.3000 | 3.4900 | 3.4900 | 1,120,200 |
| May 20, 2020 | 3.4600 | 3.5300 | 3.4300 | 3.4700 | 3.4700 | 2,186,100 |
| May 19, 2020 | 3.3300 | 3.4800 | 3.2700 | 3.3800 | 3.3800 | 2,460,300 |
| May 15, 2020 | 2.9400 | 3.1600 | 2.8500 | 3.1300 | 3.1300 | 2,430,400 |
| May 14, 2020 | 2.9600 | 3.0500 | 2.8600 | 2.8800 | 2.8800 | 1,412,100 |
| May 13, 2020 | 3.1500 | 3.1600 | 3.0000 | 3.0800 | 3.0800 | 1,373,600 |
| May 12, 2020 | 3.3300 | 3.3500 | 3.1600 | 3.1700 | 3.1700 | 1,230,000 |
| May 11, 2020 | 3.4200 | 3.4700 | 3.2900 | 3.3000 | 3.3000 | 1,479,400 |
| May 08, 2020 | 3.4500 | 3.6600 | 3.4400 | 3.5000 | 3.5000 | 3,490,400 |
| May 07, 2020 | 3.4500 | 3.4800 | 3.3100 | 3.3700 | 3.3700 | 1,980,300 |
| May 06, 2020 | 3.3400 | 3.4400 | 3.3300 | 3.3500 | 3.3500 | 1,315,500 |
| May 05, 2020 | 3.4600 | 3.5000 | 3.2900 | 3.3100 | 3.3100 | 1,084,200 |
| May 04, 2020 | 3.2400 | 3.3500 | 3.1900 | 3.3300 | 3.3300 | 1,409,800 |
| May 01, 2020 | 3.2600 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 1,209,800 |
| Apr. 30, 2020 | 3.4300 | 3.4800 | 3.3200 | 3.4000 | 3.4000 | 1,775,300 |
| Apr. 29, 2020 | 3.4800 | 3.5600 | 3.4100 | 3.5200 | 3.5200 | 2,057,600 |
| Apr. 28, 2020 | 3.5200 | 3.5200 | 3.2800 | 3.3600 | 3.3600 | 1,677,200 |
| Apr. 27, 2020 | 3.4000 | 3.4800 | 3.3300 | 3.4500 | 3.4500 | 1,839,700 |
| Apr. 24, 2020 | 3.2800 | 3.3900 | 3.2600 | 3.3800 | 3.3800 | 1,932,700 |
| Apr. 23, 2020 | 3.1900 | 3.2800 | 3.1700 | 3.2000 | 3.2000 | 1,753,600 |
| Apr. 22, 2020 | 3.0600 | 3.1800 | 2.9900 | 3.1100 | 3.1100 | 2,384,500 |
| Apr. 21, 2020 | 2.9500 | 3.0500 | 2.8600 | 2.9400 | 2.9400 | 1,825,800 |
| Apr. 20, 2020 | 2.8500 | 3.1300 | 2.8500 | 3.0500 | 3.0500 | 1,089,000 |
| Apr. 17, 2020 | 3.0600 | 3.0700 | 2.9400 | 2.9900 | 2.9900 | 1,400,800 |
| Apr. 16, 2020 | 3.0000 | 3.0000 | 2.7900 | 2.8600 | 2.8600 | 1,323,700 |
| Apr. 15, 2020 | 3.0700 | 3.0900 | 2.9300 | 2.9800 | 2.9800 | 912,400 |
| Apr. 14, 2020 | 3.2000 | 3.4200 | 3.1400 | 3.2000 | 3.2000 | 1,797,500 |
| Apr. 13, 2020 | 3.1600 | 3.1600 | 3.0300 | 3.1300 | 3.1300 | 963,800 |
| Apr. 09, 2020 | 3.2100 | 3.3000 | 3.0000 | 3.0700 | 3.0700 | 1,702,400 |
| Apr. 08, 2020 | 2.9200 | 3.1500 | 2.8700 | 3.1300 | 3.1300 | 1,383,400 |
| Apr. 07, 2020 | 2.8000 | 2.9100 | 2.7500 | 2.9100 | 2.9100 | 1,446,000 |
| Apr. 06, 2020 | 2.5900 | 2.7200 | 2.5500 | 2.6500 | 2.6500 | 1,006,900 |
| Apr. 03, 2020 | 2.6900 | 2.6900 | 2.4000 | 2.4500 | 2.4500 | 1,172,600 |
| Apr. 02, 2020 | 2.5100 | 2.7100 | 2.4600 | 2.6700 | 2.6700 | 1,431,500 |
| Apr. 01, 2020 | 2.5200 | 2.6800 | 2.4100 | 2.4700 | 2.4700 | 1,387,800 |
| Mar. 31, 2020 | 2.6200 | 2.8600 | 2.5900 | 2.6600 | 2.6600 | 1,968,700 |
| Mar. 30, 2020 | 2.3800 | 2.5400 | 2.3200 | 2.5300 | 2.5300 | 948,600 |
| Mar. 27, 2020 | 2.4200 | 2.4800 | 2.3200 | 2.4000 | 2.4000 | 786,900 |
| Mar. 26, 2020 | 2.7400 | 2.7400 | 2.4800 | 2.5200 | 2.5200 | 1,590,500 |
| Mar. 25, 2020 | 2.4700 | 2.9800 | 2.4100 | 2.7300 | 2.7300 | 2,653,000 |
| Mar. 24, 2020 | 2.1500 | 2.4700 | 2.1100 | 2.4600 | 2.4600 | 1,839,100 |
| Mar. 23, 2020 | 2.0300 | 2.0300 | 1.8800 | 1.9800 | 1.9800 | 1,664,400 |
| Mar. 20, 2020 | 2.2500 | 2.3100 | 1.9200 | 2.0200 | 2.0200 | 3,179,000 |
| Mar. 19, 2020 | 2.0100 | 2.2400 | 1.9000 | 2.2000 | 2.2000 | 2,478,000 |
| Mar. 18, 2020 | 1.9800 | 2.2100 | 1.8000 | 2.0400 | 2.0400 | 2,894,000 |
| Mar. 17, 2020 | 2.3200 | 2.4500 | 2.1300 | 2.1800 | 2.1800 | 2,874,900 |
| Mar. 16, 2020 | 2.0100 | 2.3000 | 2.0000 | 2.2700 | 2.2700 | 1,353,700 |
| Mar. 13, 2020 | 2.1500 | 2.3900 | 2.0900 | 2.3900 | 2.3900 | 2,870,300 |
| Mar. 12, 2020 | 2.1700 | 2.1900 | 1.6600 | 2.0300 | 2.0300 | 4,787,800 |
| Mar. 11, 2020 | 2.4900 | 2.6800 | 2.3700 | 2.4200 | 2.4200 | 2,926,000 |
| Mar. 10, 2020 | 2.6900 | 2.7600 | 2.4600 | 2.6000 | 2.6000 | 2,349,400 |
| Mar. 09, 2020 | 2.5000 | 2.7100 | 2.2600 | 2.5100 | 2.5100 | 3,487,600 |
| Mar. 09, 2020 | 0.01 Dividend | |||||
| Mar. 06, 2020 | 3.0000 | 3.1500 | 2.9800 | 3.0200 | 3.0100 | 1,350,700 |
| Mar. 05, 2020 | 3.2500 | 3.2700 | 3.0600 | 3.0900 | 3.0798 | 1,350,100 |
| Mar. 04, 2020 | 3.3200 | 3.3600 | 3.2500 | 3.3100 | 3.2990 | 873,100 |
| Mar. 03, 2020 | 3.3300 | 3.3900 | 3.1600 | 3.2500 | 3.2392 | 1,885,000 |
| Mar. 02, 2020 | 3.3600 | 3.3800 | 3.1700 | 3.3300 | 3.3190 | 2,137,600 |
| Feb. 28, 2020 | 3.0100 | 3.2800 | 3.0100 | 3.2700 | 3.2592 | 2,125,400 |
| Feb. 27, 2020 | 3.1300 | 3.2500 | 3.0000 | 3.1900 | 3.1794 | 1,523,500 |
| Feb. 26, 2020 | 3.4500 | 3.5500 | 3.2100 | 3.2200 | 3.2093 | 2,372,300 |
| Feb. 25, 2020 | 3.5900 | 3.6200 | 3.4100 | 3.4800 | 3.4685 | 2,251,400 |
| Feb. 24, 2020 | 3.5500 | 3.6700 | 3.4200 | 3.6000 | 3.5881 | 2,493,100 |
| Feb. 21, 2020 | 4.0500 | 4.0900 | 3.7000 | 3.7600 | 3.7475 | 5,104,600 |
| Feb. 20, 2020 | 4.2000 | 4.3400 | 4.1500 | 4.3100 | 4.2957 | 1,502,900 |
| Feb. 19, 2020 | 4.1100 | 4.2800 | 4.1000 | 4.2000 | 4.1861 | 1,448,600 |
| Feb. 18, 2020 | 4.0800 | 4.0900 | 3.9500 | 4.0500 | 4.0366 | 911,000 |
| Feb. 14, 2020 | 4.2300 | 4.2500 | 4.1200 | 4.1300 | 4.1163 | 684,600 |
| Feb. 13, 2020 | 4.2200 | 4.3000 | 4.1300 | 4.2300 | 4.2160 | 905,800 |
| Feb. 12, 2020 | 4.1800 | 4.2900 | 4.1300 | 4.2800 | 4.2658 | 1,312,900 |
| Feb. 11, 2020 | 4.0800 | 4.2300 | 4.0500 | 4.0700 | 4.0565 | 1,644,500 |
| Feb. 10, 2020 | 4.0300 | 4.0300 | 3.8100 | 3.9600 | 3.9469 | 1,492,300 |
| Feb. 07, 2020 | 4.2000 | 4.2100 | 4.0300 | 4.0400 | 4.0266 | 1,660,400 |
| Feb. 06, 2020 | 4.5200 | 4.5200 | 4.2600 | 4.3200 | 4.3057 | 1,273,100 |
| Feb. 05, 2020 | 4.2500 | 4.5300 | 4.1600 | 4.5000 | 4.4851 | 3,327,300 |
| Feb. 04, 2020 | 4.2200 | 4.4500 | 4.0800 | 4.1000 | 4.0864 | 1,994,900 |
| Feb. 03, 2020 | 4.0800 | 4.1100 | 3.9000 | 3.9200 | 3.9070 | 1,270,300 |
| Jan. 31, 2020 | 4.2100 | 4.2100 | 4.0500 | 4.0600 | 4.0466 | 961,300 |
| Jan. 30, 2020 | 4.1600 | 4.2700 | 4.1200 | 4.2300 | 4.2160 | 862,900 |
| Jan. 29, 2020 | 4.3100 | 4.3500 | 4.1600 | 4.2200 | 4.2060 | 1,114,200 |
| Jan. 28, 2020 | 4.2900 | 4.3100 | 4.2000 | 4.2900 | 4.2758 | 1,189,700 |
| Jan. 27, 2020 | 4.2700 | 4.2800 | 4.1200 | 4.2500 | 4.2359 | 1,293,500 |
| Jan. 24, 2020 | 4.4900 | 4.4900 | 4.3600 | 4.4200 | 4.4054 | 759,700 |
| Jan. 23, 2020 | 4.4800 | 4.5300 | 4.3700 | 4.4800 | 4.4652 | 1,233,800 |
| Jan. 22, 2020 | 4.6000 | 4.6300 | 4.4800 | 4.4900 | 4.4751 | 848,700 |
| Jan. 21, 2020 | 4.8400 | 4.8700 | 4.6000 | 4.6200 | 4.6047 | 2,003,200 |
| Jan. 20, 2020 | 4.9000 | 4.9300 | 4.8000 | 4.9300 | 4.9137 | 426,800 |
| Jan. 17, 2020 | 4.7200 | 4.9800 | 4.7100 | 4.9300 | 4.9137 | 1,926,100 |
| Jan. 16, 2020 | 4.8300 | 4.8600 | 4.6300 | 4.6400 | 4.6246 | 992,200 |
| Jan. 15, 2020 | 4.8300 | 4.8700 | 4.7600 | 4.7800 | 4.7642 | 884,300 |
| Jan. 14, 2020 | 4.9500 | 5.0100 | 4.8000 | 4.8800 | 4.8638 | 1,269,500 |
| Jan. 13, 2020 | 4.9100 | 5.1100 | 4.8600 | 4.9300 | 4.9137 | 1,272,800 |
| Jan. 10, 2020 | 4.8600 | 5.0200 | 4.8400 | 4.8600 | 4.8439 | 1,410,700 |
| Jan. 09, 2020 | 4.9100 | 4.9300 | 4.7900 | 4.8700 | 4.8539 | 868,800 |
| Jan. 08, 2020 | 5.0600 | 5.0800 | 4.8300 | 4.9000 | 4.8838 | 1,335,100 |
| Jan. 07, 2020 | 4.8500 | 5.1500 | 4.8100 | 5.0300 | 5.0133 | 1,909,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.