HBM.TO - Hudbay Minerals Inc.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 6.30 | 6.34 | 6.23 | 6.28 | 6.28 | 630,300 |
| Jun 08, 2023 | 6.27 | 6.32 | 6.12 | 6.30 | 6.30 | 1,774,900 |
| Jun 07, 2023 | 6.35 | 6.42 | 6.24 | 6.24 | 6.24 | 619,800 |
| Jun 06, 2023 | 6.23 | 6.33 | 6.23 | 6.32 | 6.32 | 1,052,600 |
| Jun 05, 2023 | 6.42 | 6.44 | 6.22 | 6.26 | 6.26 | 925,200 |
| Jun 02, 2023 | 6.14 | 6.44 | 6.11 | 6.40 | 6.40 | 2,313,000 |
| Jun 01, 2023 | 5.85 | 6.07 | 5.83 | 5.95 | 5.95 | 817,000 |
| May 31, 2023 | 5.86 | 5.86 | 5.61 | 5.81 | 5.81 | 2,644,600 |
| May 30, 2023 | 6.05 | 6.08 | 5.89 | 5.93 | 5.93 | 666,600 |
| May 29, 2023 | 5.98 | 6.10 | 5.94 | 6.04 | 6.04 | 373,200 |
| May 26, 2023 | 6.07 | 6.07 | 5.93 | 6.02 | 6.02 | 1,165,700 |
| May 25, 2023 | 5.95 | 6.04 | 5.88 | 5.90 | 5.90 | 797,400 |
| May 24, 2023 | 6.10 | 6.10 | 5.88 | 5.96 | 5.96 | 2,040,700 |
| May 23, 2023 | 6.23 | 6.29 | 6.08 | 6.14 | 6.14 | 2,039,600 |
| May 19, 2023 | 6.51 | 6.52 | 6.34 | 6.40 | 6.40 | 700,900 |
| May 18, 2023 | 6.43 | 6.46 | 6.34 | 6.40 | 6.40 | 1,359,400 |
| May 17, 2023 | 6.58 | 6.63 | 6.41 | 6.51 | 6.51 | 655,200 |
| May 16, 2023 | 6.41 | 6.61 | 6.37 | 6.42 | 6.42 | 952,400 |
| May 15, 2023 | 6.37 | 6.72 | 6.32 | 6.59 | 6.59 | 1,876,400 |
| May 12, 2023 | 6.21 | 6.40 | 6.19 | 6.30 | 6.30 | 1,928,300 |
| May 11, 2023 | 6.49 | 6.55 | 6.11 | 6.13 | 6.13 | 3,597,700 |
| May 10, 2023 | 6.96 | 7.05 | 6.66 | 6.72 | 6.72 | 1,894,000 |
| May 09, 2023 | 6.87 | 7.03 | 6.56 | 6.96 | 6.96 | 3,129,200 |
| May 08, 2023 | 7.04 | 7.14 | 6.91 | 7.10 | 7.10 | 1,062,800 |
| May 05, 2023 | 6.59 | 6.97 | 6.59 | 6.96 | 6.96 | 1,793,400 |
| May 04, 2023 | 6.69 | 6.70 | 6.57 | 6.58 | 6.58 | 918,100 |
| May 03, 2023 | 6.68 | 6.78 | 6.67 | 6.72 | 6.72 | 981,100 |
| May 02, 2023 | 6.83 | 6.85 | 6.60 | 6.75 | 6.75 | 1,408,100 |
| May 01, 2023 | 6.89 | 7.08 | 6.86 | 6.92 | 6.92 | 1,192,600 |
| Apr 28, 2023 | 6.68 | 6.84 | 6.68 | 6.79 | 6.79 | 1,898,500 |
| Apr 27, 2023 | 6.75 | 6.78 | 6.67 | 6.74 | 6.74 | 882,200 |
| Apr 26, 2023 | 6.81 | 6.89 | 6.74 | 6.78 | 6.78 | 1,426,500 |
| Apr 25, 2023 | 6.92 | 6.95 | 6.63 | 6.67 | 6.67 | 2,302,700 |
| Apr 24, 2023 | 6.88 | 7.14 | 6.79 | 7.12 | 7.12 | 1,803,700 |
| Apr 21, 2023 | 7.10 | 7.26 | 6.81 | 6.90 | 6.90 | 1,574,600 |
| Apr 20, 2023 | 7.03 | 7.35 | 7.01 | 7.17 | 7.17 | 1,722,100 |
| Apr 19, 2023 | 7.09 | 7.21 | 7.06 | 7.08 | 7.08 | 1,046,600 |
| Apr 18, 2023 | 7.11 | 7.27 | 6.96 | 7.26 | 7.26 | 2,473,300 |
| Apr 17, 2023 | 6.85 | 6.99 | 6.78 | 6.96 | 6.96 | 2,876,100 |
| Apr 14, 2023 | 7.17 | 7.19 | 6.80 | 6.80 | 6.80 | 2,799,700 |
| Apr 13, 2023 | 6.72 | 7.32 | 6.66 | 7.17 | 7.17 | 3,552,000 |
| Apr 12, 2023 | 7.05 | 7.07 | 6.94 | 7.00 | 7.00 | 978,200 |
| Apr 11, 2023 | 6.83 | 7.05 | 6.82 | 6.97 | 6.97 | 1,136,600 |
| Apr 10, 2023 | 6.86 | 6.90 | 6.68 | 6.73 | 6.73 | 1,367,600 |
| Apr 06, 2023 | 7.03 | 7.03 | 6.83 | 6.91 | 6.91 | 914,600 |
| Apr 05, 2023 | 6.70 | 7.05 | 6.70 | 7.02 | 7.02 | 1,272,500 |
| Apr 04, 2023 | 7.02 | 7.06 | 6.60 | 6.72 | 6.72 | 1,665,800 |
| Apr 03, 2023 | 7.06 | 7.29 | 7.05 | 7.06 | 7.06 | 2,178,400 |
| Mar 31, 2023 | 7.16 | 7.25 | 7.06 | 7.09 | 7.09 | 1,011,500 |
| Mar 30, 2023 | 6.85 | 7.10 | 6.83 | 7.07 | 7.07 | 1,481,500 |
| Mar 29, 2023 | 6.88 | 6.95 | 6.79 | 6.85 | 6.85 | 867,900 |
| Mar 28, 2023 | 6.78 | 6.84 | 6.66 | 6.83 | 6.83 | 649,800 |
| Mar 27, 2023 | 6.61 | 6.81 | 6.58 | 6.77 | 6.77 | 791,900 |
| Mar 24, 2023 | 6.60 | 6.66 | 6.52 | 6.63 | 6.63 | 578,300 |
| Mar 23, 2023 | 6.78 | 6.86 | 6.62 | 6.70 | 6.70 | 916,600 |
| Mar 22, 2023 | 6.69 | 6.89 | 6.65 | 6.73 | 6.73 | 1,659,300 |
| Mar 21, 2023 | 6.59 | 6.75 | 6.55 | 6.70 | 6.70 | 1,315,400 |
| Mar 20, 2023 | 6.33 | 6.54 | 6.28 | 6.54 | 6.54 | 1,230,500 |
| Mar 17, 2023 | 6.12 | 6.29 | 6.12 | 6.21 | 6.21 | 1,546,800 |
| Mar 16, 2023 | 5.97 | 6.14 | 5.90 | 6.08 | 6.08 | 836,600 |
| Mar 15, 2023 | 6.03 | 6.31 | 5.89 | 6.03 | 6.03 | 1,741,200 |
| Mar 14, 2023 | 6.44 | 6.56 | 6.31 | 6.37 | 6.37 | 1,033,700 |
| Mar 13, 2023 | 6.25 | 6.39 | 6.12 | 6.31 | 6.31 | 869,300 |
| Mar 10, 2023 | 6.49 | 6.49 | 6.26 | 6.30 | 6.30 | 938,300 |
| Mar 09, 2023 | 6.96 | 6.96 | 6.40 | 6.42 | 6.42 | 1,321,500 |
| Mar 08, 2023 | 6.84 | 7.01 | 6.81 | 6.89 | 6.89 | 2,379,200 |
| Mar 07, 2023 | 7.06 | 7.11 | 6.76 | 6.83 | 6.83 | 1,199,000 |
| Mar 06, 2023 | 7.24 | 7.30 | 7.12 | 7.17 | 7.17 | 935,500 |
| Mar 06, 2023 | 0.01 Dividend | |||||
| Mar 03, 2023 | 7.18 | 7.41 | 7.18 | 7.35 | 7.34 | 931,900 |
| Mar 02, 2023 | 7.02 | 7.10 | 6.93 | 7.08 | 7.07 | 965,200 |
| Mar 01, 2023 | 6.99 | 7.23 | 6.96 | 7.16 | 7.15 | 2,328,800 |
| Feb 28, 2023 | 6.80 | 6.89 | 6.68 | 6.77 | 6.76 | 1,339,700 |
| Feb 27, 2023 | 6.34 | 6.78 | 6.28 | 6.75 | 6.74 | 2,450,600 |
| Feb 24, 2023 | 6.06 | 6.38 | 6.04 | 6.31 | 6.30 | 2,371,200 |
| Feb 23, 2023 | 6.55 | 6.70 | 6.39 | 6.52 | 6.51 | 1,009,300 |
| Feb 22, 2023 | 6.67 | 6.74 | 6.51 | 6.67 | 6.66 | 1,096,900 |
| Feb 21, 2023 | 7.05 | 7.14 | 6.70 | 6.70 | 6.69 | 1,267,000 |
| Feb 17, 2023 | 6.81 | 7.05 | 6.77 | 6.99 | 6.98 | 792,600 |
| Feb 16, 2023 | 6.81 | 7.02 | 6.77 | 6.93 | 6.92 | 987,200 |
| Feb 15, 2023 | 6.70 | 6.88 | 6.63 | 6.83 | 6.82 | 1,387,300 |
| Feb 14, 2023 | 6.75 | 6.96 | 6.64 | 6.96 | 6.95 | 1,193,100 |
| Feb 13, 2023 | 6.71 | 6.82 | 6.66 | 6.80 | 6.79 | 919,200 |
| Feb 10, 2023 | 7.04 | 7.05 | 6.71 | 6.72 | 6.71 | 1,701,200 |
| Feb 09, 2023 | 7.33 | 7.33 | 7.06 | 7.13 | 7.12 | 1,227,700 |
| Feb 08, 2023 | 7.19 | 7.39 | 7.11 | 7.16 | 7.15 | 1,714,300 |
| Feb 07, 2023 | 7.15 | 7.26 | 7.03 | 7.19 | 7.18 | 858,800 |
| Feb 06, 2023 | 7.20 | 7.40 | 7.12 | 7.13 | 7.12 | 1,431,900 |
| Feb 03, 2023 | 7.17 | 7.52 | 7.14 | 7.31 | 7.30 | 1,403,800 |
| Feb 02, 2023 | 7.66 | 7.69 | 7.14 | 7.23 | 7.22 | 2,745,500 |
| Feb 01, 2023 | 7.68 | 7.71 | 7.43 | 7.66 | 7.65 | 1,511,700 |
| Jan 31, 2023 | 7.65 | 7.77 | 7.57 | 7.73 | 7.72 | 3,143,000 |
| Jan 30, 2023 | 7.51 | 7.65 | 7.44 | 7.64 | 7.63 | 899,400 |
| Jan 27, 2023 | 7.60 | 7.69 | 7.48 | 7.60 | 7.59 | 814,700 |
| Jan 26, 2023 | 7.66 | 7.74 | 7.56 | 7.64 | 7.63 | 903,000 |
| Jan 25, 2023 | 7.65 | 7.70 | 7.55 | 7.67 | 7.66 | 1,007,300 |
| Jan 24, 2023 | 7.67 | 7.85 | 7.48 | 7.82 | 7.81 | 1,244,900 |
| Jan 23, 2023 | 7.96 | 8.01 | 7.69 | 7.72 | 7.71 | 1,393,400 |
| Jan 20, 2023 | 8.01 | 8.02 | 7.68 | 7.98 | 7.97 | 2,222,500 |
| Jan 19, 2023 | 8.05 | 8.29 | 8.00 | 8.09 | 8.08 | 1,606,700 |
| *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.