Hudbay Minerals Inc. (HBM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Sept 06, 2022 | 5.50 | 5.60 | 5.35 | 5.36 | 5.36 | 725,900 |
| Sept 02, 2022 | 5.55 | 5.61 | 5.40 | 5.44 | 5.44 | 632,700 |
| Sept 01, 2022 | 5.58 | 5.58 | 5.24 | 5.40 | 5.40 | 1,564,500 |
| Sept 01, 2022 | 0.01 Dividend | |||||
| Aug 31, 2022 | 5.81 | 5.97 | 5.71 | 5.80 | 5.79 | 796,700 |
| Aug 30, 2022 | 6.01 | 6.08 | 5.74 | 5.81 | 5.80 | 1,817,400 |
| Aug 29, 2022 | 6.03 | 6.22 | 6.01 | 6.11 | 6.10 | 603,000 |
| Aug 26, 2022 | 6.33 | 6.49 | 6.12 | 6.20 | 6.19 | 1,200,400 |
| Aug 25, 2022 | 6.17 | 6.29 | 6.07 | 6.19 | 6.18 | 800,200 |
| Aug 24, 2022 | 5.75 | 6.06 | 5.73 | 6.02 | 6.01 | 1,268,300 |
| Aug 23, 2022 | 5.41 | 5.87 | 5.38 | 5.85 | 5.84 | 990,100 |
| Aug 22, 2022 | 5.29 | 5.40 | 5.22 | 5.35 | 5.34 | 761,200 |
| Aug 19, 2022 | 5.57 | 5.61 | 5.39 | 5.44 | 5.43 | 663,800 |
| Aug 18, 2022 | 5.72 | 5.75 | 5.61 | 5.66 | 5.65 | 758,200 |
| Aug 17, 2022 | 5.67 | 5.70 | 5.57 | 5.64 | 5.63 | 937,400 |
| Aug 16, 2022 | 5.78 | 5.84 | 5.62 | 5.80 | 5.79 | 845,700 |
| Aug 15, 2022 | 5.53 | 5.77 | 5.43 | 5.68 | 5.67 | 1,233,500 |
| Aug 12, 2022 | 5.96 | 6.00 | 5.77 | 5.83 | 5.82 | 1,252,400 |
| Aug 11, 2022 | 5.95 | 6.15 | 5.84 | 6.01 | 6.00 | 1,885,300 |
| Aug 10, 2022 | 5.51 | 5.95 | 5.51 | 5.89 | 5.88 | 1,882,000 |
| Aug 09, 2022 | 5.21 | 5.42 | 5.15 | 5.32 | 5.31 | 1,632,300 |
| Aug 08, 2022 | 4.76 | 5.37 | 4.76 | 5.11 | 5.10 | 1,890,300 |
| Aug 05, 2022 | 4.56 | 4.80 | 4.56 | 4.79 | 4.78 | 885,900 |
| Aug 04, 2022 | 4.48 | 4.72 | 4.48 | 4.63 | 4.62 | 804,600 |
| Aug 03, 2022 | 4.61 | 4.61 | 4.39 | 4.52 | 4.51 | 992,600 |
| Aug 02, 2022 | 4.78 | 4.78 | 4.54 | 4.55 | 4.54 | 1,591,400 |
| Jul 29, 2022 | 4.58 | 4.95 | 4.53 | 4.93 | 4.92 | 1,993,200 |
| Jul 28, 2022 | 4.52 | 4.62 | 4.39 | 4.49 | 4.48 | 759,700 |
| Jul 27, 2022 | 4.24 | 4.48 | 4.16 | 4.46 | 4.45 | 1,197,400 |
| Jul 26, 2022 | 4.35 | 4.37 | 4.20 | 4.23 | 4.22 | 699,300 |
| Jul 25, 2022 | 4.49 | 4.49 | 4.26 | 4.32 | 4.31 | 704,700 |
| Jul 22, 2022 | 4.50 | 4.58 | 4.32 | 4.37 | 4.36 | 764,000 |
| Jul 21, 2022 | 4.43 | 4.45 | 4.28 | 4.43 | 4.42 | 748,100 |
| Jul 20, 2022 | 4.59 | 4.62 | 4.42 | 4.46 | 4.45 | 951,000 |
| Jul 19, 2022 | 4.37 | 4.60 | 4.08 | 4.56 | 4.55 | 1,624,600 |
| Jul 18, 2022 | 4.44 | 4.57 | 4.36 | 4.38 | 4.37 | 1,213,400 |
| Jul 15, 2022 | 4.25 | 4.26 | 4.07 | 4.25 | 4.24 | 919,800 |
| Jul 14, 2022 | 4.14 | 4.26 | 4.07 | 4.20 | 4.19 | 1,382,000 |
| Jul 13, 2022 | 4.25 | 4.41 | 4.14 | 4.36 | 4.35 | 1,647,500 |
| Jul 12, 2022 | 4.33 | 4.49 | 4.33 | 4.34 | 4.33 | 1,404,200 |
| Jul 11, 2022 | 4.69 | 4.70 | 4.46 | 4.49 | 4.48 | 951,500 |
| Jul 08, 2022 | 5.20 | 5.29 | 4.82 | 4.84 | 4.83 | 1,256,800 |
| Jul 07, 2022 | 5.20 | 5.50 | 5.15 | 5.24 | 5.23 | 1,551,100 |
| Jul 06, 2022 | 4.93 | 5.03 | 4.70 | 4.91 | 4.90 | 1,119,600 |
| Jul 05, 2022 | 5.02 | 5.07 | 4.86 | 4.98 | 4.97 | 1,220,500 |
| Jul 04, 2022 | 5.26 | 5.30 | 5.15 | 5.27 | 5.26 | 550,200 |
| Jun 30, 2022 | 5.25 | 5.30 | 5.05 | 5.25 | 5.24 | 1,210,200 |
| Jun 29, 2022 | 5.79 | 5.82 | 5.37 | 5.40 | 5.39 | 797,500 |
| Jun 28, 2022 | 5.93 | 5.99 | 5.65 | 5.70 | 5.69 | 1,099,500 |
| Jun 27, 2022 | 5.56 | 5.92 | 5.52 | 5.87 | 5.86 | 1,112,500 |
| Jun 24, 2022 | 5.23 | 5.55 | 5.23 | 5.49 | 5.48 | 1,763,300 |
| Jun 23, 2022 | 5.65 | 5.72 | 5.18 | 5.24 | 5.23 | 1,511,800 |
| Jun 22, 2022 | 6.00 | 6.00 | 5.76 | 5.77 | 5.76 | 1,291,500 |
| Jun 21, 2022 | 6.44 | 6.44 | 6.27 | 6.30 | 6.29 | 643,800 |
| Jun 20, 2022 | 6.18 | 6.38 | 6.12 | 6.34 | 6.33 | 318,100 |
| Jun 17, 2022 | 6.25 | 6.46 | 6.17 | 6.20 | 6.19 | 1,440,400 |
| Jun 16, 2022 | 6.32 | 6.46 | 6.06 | 6.29 | 6.28 | 1,195,800 |
| Jun 15, 2022 | 6.68 | 6.79 | 6.46 | 6.59 | 6.58 | 817,100 |
| Jun 14, 2022 | 6.54 | 6.67 | 6.50 | 6.52 | 6.51 | 866,800 |
| Jun 13, 2022 | 6.74 | 6.78 | 6.46 | 6.50 | 6.49 | 1,263,700 |
| Jun 10, 2022 | 7.03 | 7.07 | 6.83 | 6.95 | 6.94 | 1,219,300 |
| Jun 09, 2022 | 7.67 | 7.75 | 7.16 | 7.20 | 7.19 | 1,955,100 |
| Jun 08, 2022 | 7.52 | 7.77 | 7.51 | 7.71 | 7.70 | 1,232,000 |
| Jun 07, 2022 | 7.38 | 7.64 | 7.34 | 7.63 | 7.62 | 610,800 |
| Jun 06, 2022 | 7.49 | 7.64 | 7.40 | 7.51 | 7.50 | 738,900 |
| Jun 03, 2022 | 7.65 | 7.66 | 7.34 | 7.40 | 7.39 | 1,234,000 |
| Jun 02, 2022 | 7.43 | 7.82 | 7.42 | 7.66 | 7.65 | 1,717,200 |
| Jun 01, 2022 | 7.38 | 7.43 | 7.12 | 7.18 | 7.17 | 587,900 |
| May 31, 2022 | 7.47 | 7.55 | 7.10 | 7.24 | 7.23 | 1,190,800 |
| May 30, 2022 | 7.50 | 7.54 | 7.44 | 7.49 | 7.48 | 319,300 |
| May 27, 2022 | 7.48 | 7.53 | 7.29 | 7.41 | 7.40 | 700,000 |
| May 26, 2022 | 7.25 | 7.40 | 7.21 | 7.38 | 7.37 | 851,500 |
| May 25, 2022 | 7.24 | 7.31 | 7.04 | 7.25 | 7.24 | 1,036,900 |
| May 24, 2022 | 7.27 | 7.33 | 7.15 | 7.21 | 7.20 | 604,600 |
| May 20, 2022 | 7.48 | 7.51 | 7.06 | 7.20 | 7.19 | 1,212,600 |
| May 19, 2022 | 7.14 | 7.44 | 7.10 | 7.33 | 7.32 | 1,148,200 |
| May 18, 2022 | 7.27 | 7.46 | 6.94 | 7.04 | 7.03 | 1,021,600 |
| May 17, 2022 | 7.22 | 7.45 | 7.18 | 7.37 | 7.36 | 1,007,500 |
| May 16, 2022 | 6.81 | 7.11 | 6.69 | 6.94 | 6.93 | 1,948,700 |
| May 13, 2022 | 6.57 | 6.91 | 6.55 | 6.76 | 6.75 | 1,644,600 |
| May 12, 2022 | 6.81 | 6.96 | 6.48 | 6.58 | 6.57 | 2,968,000 |
| May 11, 2022 | 7.05 | 7.40 | 6.95 | 7.04 | 7.03 | 1,489,700 |
| May 10, 2022 | 7.44 | 7.44 | 6.80 | 6.90 | 6.89 | 2,445,500 |
| *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.
