Hudbay Minerals Inc. (HBM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 7.51 | 7.65 | 7.44 | 7.64 | 7.64 | 899,400 |
| Jan 27, 2023 | 7.60 | 7.69 | 7.48 | 7.60 | 7.60 | 814,700 |
| Jan 26, 2023 | 7.66 | 7.74 | 7.56 | 7.64 | 7.64 | 903,000 |
| Jan 25, 2023 | 7.65 | 7.70 | 7.55 | 7.67 | 7.67 | 1,007,300 |
| Jan 24, 2023 | 7.67 | 7.85 | 7.48 | 7.82 | 7.82 | 1,244,900 |
| Jan 23, 2023 | 7.96 | 8.01 | 7.69 | 7.72 | 7.72 | 1,393,400 |
| Jan 20, 2023 | 8.01 | 8.02 | 7.68 | 7.98 | 7.98 | 2,222,500 |
| Jan 19, 2023 | 8.05 | 8.29 | 8.00 | 8.09 | 8.09 | 1,606,700 |
| Jan 18, 2023 | 8.31 | 8.47 | 8.12 | 8.14 | 8.14 | 1,625,100 |
| Jan 17, 2023 | 8.22 | 8.24 | 7.92 | 8.08 | 8.08 | 941,200 |
| Jan 16, 2023 | 8.09 | 8.24 | 8.09 | 8.17 | 8.17 | 570,300 |
| Jan 13, 2023 | 8.30 | 8.32 | 8.16 | 8.26 | 8.26 | 981,800 |
| Jan 12, 2023 | 8.17 | 8.41 | 8.05 | 8.36 | 8.36 | 1,783,900 |
| Jan 11, 2023 | 8.15 | 8.42 | 8.09 | 8.12 | 8.12 | 2,061,100 |
| Jan 10, 2023 | 7.90 | 8.06 | 7.87 | 8.05 | 8.05 | 1,399,400 |
| Jan 09, 2023 | 7.74 | 8.09 | 7.74 | 7.83 | 7.83 | 2,202,700 |
| Jan 06, 2023 | 6.99 | 7.52 | 6.91 | 7.48 | 7.48 | 2,316,500 |
| Jan 05, 2023 | 7.10 | 7.10 | 6.82 | 6.84 | 6.84 | 2,030,800 |
| Jan 04, 2023 | 6.99 | 7.19 | 6.93 | 7.05 | 7.05 | 1,268,200 |
| Jan 03, 2023 | 7.02 | 7.13 | 6.94 | 6.99 | 6.99 | 969,900 |
| Dec 30, 2022 | 7.01 | 7.11 | 6.81 | 6.84 | 6.84 | 704,700 |
| Dec 29, 2022 | 7.04 | 7.17 | 7.02 | 7.11 | 7.11 | 801,100 |
| Dec 28, 2022 | 7.14 | 7.19 | 6.96 | 6.99 | 6.99 | 570,600 |
| Dec 23, 2022 | 6.91 | 7.08 | 6.77 | 7.01 | 7.01 | 1,065,600 |
| Dec 22, 2022 | 7.01 | 7.03 | 6.79 | 6.87 | 6.87 | 1,288,200 |
| Dec 21, 2022 | 7.21 | 7.24 | 7.10 | 7.11 | 7.11 | 625,700 |
| Dec 20, 2022 | 6.83 | 7.16 | 6.83 | 7.11 | 7.11 | 1,154,700 |
| Dec 19, 2022 | 6.88 | 6.96 | 6.72 | 6.79 | 6.79 | 706,700 |
| Dec 16, 2022 | 6.86 | 6.96 | 6.77 | 6.85 | 6.85 | 1,767,300 |
| Dec 15, 2022 | 6.99 | 7.02 | 6.87 | 6.96 | 6.96 | 1,321,000 |
| Dec 14, 2022 | 7.16 | 7.27 | 7.09 | 7.14 | 7.14 | 2,113,400 |
| Dec 13, 2022 | 7.43 | 7.55 | 7.17 | 7.20 | 7.20 | 1,160,100 |
| Dec 12, 2022 | 7.21 | 7.24 | 7.00 | 7.10 | 7.10 | 2,081,800 |
| Dec 09, 2022 | 7.31 | 7.53 | 7.29 | 7.32 | 7.32 | 891,700 |
| Dec 08, 2022 | 7.50 | 7.67 | 7.24 | 7.28 | 7.28 | 2,731,500 |
| Dec 07, 2022 | 7.44 | 7.62 | 7.24 | 7.30 | 7.30 | 1,532,900 |
| Dec 06, 2022 | 7.65 | 7.74 | 7.44 | 7.47 | 7.47 | 992,900 |
| Dec 05, 2022 | 7.84 | 7.84 | 7.53 | 7.55 | 7.55 | 1,004,500 |
| Dec 02, 2022 | 7.70 | 7.92 | 7.62 | 7.85 | 7.85 | 993,900 |
| Dec 01, 2022 | 7.63 | 7.89 | 7.57 | 7.81 | 7.81 | 1,297,200 |
| Nov 30, 2022 | 7.65 | 7.69 | 7.34 | 7.59 | 7.59 | 5,748,800 |
| Nov 29, 2022 | 7.41 | 7.52 | 7.30 | 7.42 | 7.42 | 1,103,900 |
| Nov 28, 2022 | 7.25 | 7.31 | 7.16 | 7.22 | 7.22 | 652,700 |
| Nov 25, 2022 | 7.46 | 7.49 | 7.38 | 7.40 | 7.40 | 323,000 |
| Nov 24, 2022 | 7.55 | 7.55 | 7.44 | 7.48 | 7.48 | 274,400 |
| Nov 23, 2022 | 7.29 | 7.49 | 7.29 | 7.44 | 7.44 | 768,800 |
| Nov 22, 2022 | 7.27 | 7.43 | 7.15 | 7.35 | 7.35 | 791,200 |
| Nov 21, 2022 | 6.88 | 7.12 | 6.84 | 7.09 | 7.09 | 1,124,100 |
| Nov 18, 2022 | 7.12 | 7.18 | 6.95 | 7.00 | 7.00 | 1,104,700 |
| Nov 17, 2022 | 6.96 | 7.15 | 6.89 | 7.11 | 7.11 | 860,500 |
| Nov 16, 2022 | 7.14 | 7.37 | 7.05 | 7.23 | 7.23 | 1,436,800 |
| Nov 15, 2022 | 7.50 | 7.62 | 7.32 | 7.33 | 7.33 | 1,434,100 |
| Nov 14, 2022 | 7.12 | 7.42 | 7.10 | 7.37 | 7.37 | 1,756,800 |
| Nov 11, 2022 | 7.30 | 7.43 | 7.16 | 7.27 | 7.27 | 1,277,800 |
| Nov 10, 2022 | 6.89 | 7.18 | 6.89 | 7.02 | 7.02 | 1,401,900 |
| Nov 09, 2022 | 6.78 | 6.89 | 6.54 | 6.57 | 6.57 | 977,900 |
| Nov 08, 2022 | 6.66 | 6.87 | 6.55 | 6.80 | 6.80 | 1,954,000 |
| Nov 07, 2022 | 6.82 | 6.91 | 6.41 | 6.61 | 6.61 | 2,451,400 |
| Nov 04, 2022 | 6.35 | 6.87 | 6.35 | 6.82 | 6.82 | 3,577,700 |
| Nov 03, 2022 | 5.24 | 5.93 | 5.24 | 5.87 | 5.87 | 2,530,200 |
| Nov 02, 2022 | 5.72 | 5.79 | 5.42 | 5.46 | 5.46 | 1,919,000 |
| Nov 01, 2022 | 5.42 | 5.83 | 5.42 | 5.79 | 5.79 | 2,476,400 |
| Oct 31, 2022 | 5.20 | 5.33 | 5.16 | 5.17 | 5.17 | 2,895,600 |
| Oct 28, 2022 | 5.40 | 5.48 | 5.19 | 5.31 | 5.31 | 1,093,300 |
| Oct 27, 2022 | 5.52 | 5.69 | 5.44 | 5.51 | 5.51 | 1,102,000 |
| Oct 26, 2022 | 5.32 | 5.71 | 5.31 | 5.57 | 5.57 | 1,653,200 |
| Oct 25, 2022 | 5.07 | 5.25 | 5.05 | 5.18 | 5.18 | 1,402,900 |
| Oct 24, 2022 | 5.39 | 5.42 | 5.11 | 5.13 | 5.13 | 1,480,400 |
| Oct 21, 2022 | 5.03 | 5.46 | 5.00 | 5.44 | 5.44 | 2,396,800 |
| Oct 20, 2022 | 5.14 | 5.35 | 5.02 | 5.02 | 5.02 | 1,817,400 |
| Oct 19, 2022 | 5.21 | 5.22 | 5.00 | 5.09 | 5.09 | 1,255,700 |
| Oct 18, 2022 | 5.54 | 5.54 | 5.16 | 5.29 | 5.29 | 1,089,600 |
| Oct 17, 2022 | 5.41 | 5.57 | 5.19 | 5.44 | 5.44 | 1,096,200 |
| Oct 14, 2022 | 5.53 | 5.53 | 5.21 | 5.33 | 5.33 | 1,022,200 |
| Oct 13, 2022 | 5.28 | 5.63 | 5.16 | 5.56 | 5.56 | 810,400 |
| Oct 12, 2022 | 5.35 | 5.50 | 5.30 | 5.49 | 5.49 | 649,500 |
| Oct 11, 2022 | 5.51 | 5.62 | 5.34 | 5.36 | 5.36 | 1,281,000 |
| Oct 07, 2022 | 5.75 | 5.77 | 5.49 | 5.57 | 5.57 | 1,093,500 |
| Oct 06, 2022 | 5.72 | 5.95 | 5.70 | 5.86 | 5.86 | 810,700 |
| Oct 05, 2022 | 5.78 | 5.87 | 5.66 | 5.86 | 5.86 | 2,285,600 |
| Oct 04, 2022 | 6.17 | 6.22 | 5.87 | 5.91 | 5.91 | 2,287,400 |
| Oct 03, 2022 | 5.70 | 6.04 | 5.68 | 6.03 | 6.03 | 2,716,300 |
| Sept 30, 2022 | 5.46 | 5.73 | 5.36 | 5.56 | 5.56 | 520,000 |
| Sept 29, 2022 | 5.49 | 5.56 | 5.35 | 5.51 | 5.51 | 875,700 |
| Sept 28, 2022 | 5.27 | 5.53 | 5.24 | 5.50 | 5.50 | 570,500 |
| Sept 27, 2022 | 5.30 | 5.37 | 5.16 | 5.24 | 5.24 | 1,457,500 |
| Sept 26, 2022 | 5.24 | 5.33 | 5.09 | 5.19 | 5.19 | 1,706,300 |
| Sept 23, 2022 | 5.30 | 5.36 | 5.04 | 5.32 | 5.32 | 2,157,900 |
| Sept 22, 2022 | 5.61 | 5.68 | 5.41 | 5.58 | 5.58 | 1,029,200 |
| Sept 21, 2022 | 5.61 | 5.63 | 5.41 | 5.47 | 5.47 | 1,407,600 |
| Sept 20, 2022 | 5.65 | 5.65 | 5.46 | 5.56 | 5.56 | 688,300 |
| Sept 19, 2022 | 5.48 | 5.78 | 5.45 | 5.75 | 5.75 | 753,300 |
| Sept 16, 2022 | 5.45 | 5.69 | 5.33 | 5.67 | 5.67 | 1,745,500 |
| Sept 15, 2022 | 5.55 | 5.67 | 5.48 | 5.54 | 5.54 | 619,900 |
| Sept 14, 2022 | 5.66 | 5.72 | 5.54 | 5.61 | 5.61 | 891,700 |
| Sept 13, 2022 | 5.78 | 5.92 | 5.71 | 5.72 | 5.72 | 1,132,300 |
| Sept 12, 2022 | 6.08 | 6.15 | 5.91 | 6.06 | 6.06 | 829,500 |
| Sept 09, 2022 | 5.70 | 5.94 | 5.70 | 5.91 | 5.91 | 960,900 |
| Sept 08, 2022 | 5.33 | 5.71 | 5.32 | 5.67 | 5.67 | 1,405,000 |
| Sept 07, 2022 | 5.27 | 5.46 | 5.25 | 5.37 | 5.37 | 1,435,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
