Hudbay Minerals Inc. (HBM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 8.67 | 8.70 | 8.29 | 8.46 | 8.46 | 1,378,400 |
| Dec. 02, 2021 | 8.54 | 8.68 | 8.39 | 8.65 | 8.65 | 1,033,300 |
| Dec. 01, 2021 | 8.78 | 8.95 | 8.48 | 8.50 | 8.50 | 1,635,700 |
| Nov. 30, 2021 | 8.77 | 9.07 | 8.45 | 8.62 | 8.62 | 1,754,400 |
| Nov. 29, 2021 | 8.84 | 8.93 | 8.57 | 8.93 | 8.93 | 1,400,300 |
| Nov. 26, 2021 | 8.75 | 8.76 | 8.42 | 8.62 | 8.62 | 1,300,000 |
| Nov. 25, 2021 | 9.04 | 9.17 | 8.97 | 9.14 | 9.14 | 348,200 |
| Nov. 24, 2021 | 9.07 | 9.10 | 8.83 | 9.07 | 9.07 | 949,300 |
| Nov. 23, 2021 | 8.87 | 9.27 | 8.87 | 8.98 | 8.98 | 2,437,200 |
| Nov. 22, 2021 | 8.75 | 8.82 | 8.23 | 8.80 | 8.80 | 2,370,500 |
| Nov. 19, 2021 | 8.86 | 8.98 | 8.75 | 8.77 | 8.77 | 1,017,300 |
| Nov. 18, 2021 | 8.87 | 8.90 | 8.68 | 8.84 | 8.84 | 975,300 |
| Nov. 17, 2021 | 9.00 | 9.16 | 8.84 | 8.90 | 8.90 | 829,300 |
| Nov. 16, 2021 | 9.20 | 9.22 | 9.06 | 9.06 | 9.06 | 688,700 |
| Nov. 15, 2021 | 9.16 | 9.31 | 9.04 | 9.28 | 9.28 | 977,300 |
| Nov. 12, 2021 | 9.08 | 9.34 | 9.01 | 9.24 | 9.24 | 1,195,500 |
| Nov. 11, 2021 | 8.96 | 9.28 | 8.96 | 9.10 | 9.10 | 1,792,800 |
| Nov. 10, 2021 | 8.78 | 8.88 | 8.61 | 8.69 | 8.69 | 725,800 |
| Nov. 09, 2021 | 8.99 | 9.04 | 8.69 | 8.82 | 8.82 | 1,065,300 |
| Nov. 08, 2021 | 8.58 | 9.05 | 8.51 | 9.03 | 9.03 | 3,031,500 |
| Nov. 05, 2021 | 8.47 | 8.57 | 8.31 | 8.46 | 8.46 | 1,601,600 |
| Nov. 04, 2021 | 8.55 | 8.79 | 8.23 | 8.42 | 8.42 | 3,727,900 |
| Nov. 03, 2021 | 8.30 | 8.31 | 8.03 | 8.23 | 8.23 | 1,166,000 |
| Nov. 02, 2021 | 8.50 | 8.51 | 8.22 | 8.35 | 8.35 | 1,270,900 |
| Nov. 01, 2021 | 8.73 | 8.73 | 8.48 | 8.59 | 8.59 | 1,422,200 |
| Oct. 29, 2021 | 8.64 | 8.66 | 8.43 | 8.63 | 8.63 | 1,163,800 |
| Oct. 28, 2021 | 8.72 | 8.83 | 8.45 | 8.73 | 8.73 | 1,101,000 |
| Oct. 27, 2021 | 8.76 | 8.91 | 8.59 | 8.60 | 8.60 | 1,220,900 |
| Oct. 26, 2021 | 9.10 | 9.16 | 8.90 | 8.98 | 8.98 | 1,136,000 |
| Oct. 25, 2021 | 9.03 | 9.24 | 9.00 | 9.11 | 9.11 | 1,007,600 |
| Oct. 22, 2021 | 8.96 | 9.10 | 8.82 | 8.92 | 8.92 | 679,700 |
| Oct. 21, 2021 | 8.89 | 9.02 | 8.79 | 8.93 | 8.93 | 884,100 |
| Oct. 20, 2021 | 9.08 | 9.25 | 9.04 | 9.16 | 9.16 | 918,000 |
| Oct. 19, 2021 | 9.28 | 9.29 | 9.07 | 9.18 | 9.18 | 749,200 |
| Oct. 18, 2021 | 9.09 | 9.22 | 8.97 | 9.18 | 9.18 | 962,700 |
| Oct. 15, 2021 | 9.12 | 9.37 | 9.07 | 9.26 | 9.26 | 1,855,500 |
| Oct. 14, 2021 | 8.92 | 9.09 | 8.87 | 8.95 | 8.95 | 1,790,800 |
| Oct. 13, 2021 | 8.55 | 8.73 | 8.45 | 8.69 | 8.69 | 1,379,800 |
| Oct. 12, 2021 | 8.30 | 8.63 | 8.25 | 8.40 | 8.40 | 1,440,700 |
| Oct. 08, 2021 | 8.03 | 8.25 | 8.03 | 8.18 | 8.18 | 1,558,500 |
| Oct. 07, 2021 | 7.82 | 8.19 | 7.74 | 8.00 | 8.00 | 1,973,100 |
| Oct. 06, 2021 | 7.69 | 7.75 | 7.43 | 7.61 | 7.61 | 807,300 |
| Oct. 05, 2021 | 7.80 | 7.87 | 7.55 | 7.84 | 7.84 | 1,498,500 |
| Oct. 04, 2021 | 8.05 | 8.05 | 7.76 | 7.89 | 7.89 | 1,106,400 |
| Oct. 01, 2021 | 8.00 | 8.22 | 7.80 | 7.88 | 7.88 | 1,974,800 |
| Sep. 30, 2021 | 7.55 | 8.02 | 7.50 | 7.90 | 7.90 | 1,977,400 |
| Sep. 29, 2021 | 7.45 | 7.74 | 7.45 | 7.66 | 7.66 | 1,750,100 |
| Sep. 28, 2021 | 7.74 | 7.75 | 7.41 | 7.47 | 7.47 | 930,000 |
| Sep. 27, 2021 | 7.47 | 7.84 | 7.47 | 7.76 | 7.76 | 1,247,300 |
| Sep. 24, 2021 | 7.36 | 7.60 | 7.27 | 7.47 | 7.47 | 949,200 |
| Sep. 23, 2021 | 7.10 | 7.47 | 7.07 | 7.43 | 7.43 | 1,785,600 |
| Sep. 22, 2021 | 6.98 | 7.30 | 6.98 | 7.07 | 7.07 | 1,332,500 |
| Sep. 21, 2021 | 7.06 | 7.09 | 6.70 | 6.78 | 6.78 | 1,863,600 |
| Sep. 20, 2021 | 6.89 | 7.04 | 6.75 | 6.93 | 6.93 | 1,856,700 |
| Sep. 17, 2021 | 7.60 | 7.60 | 7.21 | 7.24 | 7.24 | 1,564,100 |
| Sep. 16, 2021 | 7.72 | 7.82 | 7.48 | 7.57 | 7.57 | 2,065,500 |
| Sep. 15, 2021 | 7.95 | 8.39 | 7.78 | 7.93 | 7.93 | 2,115,300 |
| Sep. 14, 2021 | 7.80 | 7.95 | 7.64 | 7.82 | 7.82 | 609,000 |
| Sep. 13, 2021 | 7.92 | 8.04 | 7.70 | 7.84 | 7.84 | 641,900 |
| Sep. 10, 2021 | 7.78 | 8.27 | 7.73 | 7.90 | 7.90 | 2,714,100 |
| Sep. 09, 2021 | 7.51 | 7.54 | 7.40 | 7.47 | 7.47 | 705,400 |
| Sep. 08, 2021 | 7.86 | 7.89 | 7.39 | 7.41 | 7.41 | 1,563,500 |
| Sep. 07, 2021 | 7.79 | 7.95 | 7.76 | 7.88 | 7.88 | 982,600 |
| Sep. 03, 2021 | 7.81 | 7.97 | 7.78 | 7.92 | 7.92 | 1,393,600 |
| Sep. 02, 2021 | 7.79 | 7.99 | 7.63 | 7.71 | 7.71 | 1,346,500 |
| Sep. 02, 2021 | 0.01 Dividend | |||||
| Sep. 01, 2021 | 7.59 | 7.84 | 7.52 | 7.78 | 7.77 | 1,546,100 |
| Aug. 31, 2021 | 7.70 | 7.78 | 7.59 | 7.72 | 7.71 | 577,000 |
| Aug. 30, 2021 | 7.96 | 7.98 | 7.65 | 7.73 | 7.72 | 639,400 |
| Aug. 27, 2021 | 7.56 | 7.89 | 7.53 | 7.80 | 7.79 | 793,900 |
| Aug. 26, 2021 | 7.40 | 7.56 | 7.32 | 7.45 | 7.44 | 1,150,100 |
| Aug. 25, 2021 | 7.63 | 7.68 | 7.46 | 7.46 | 7.45 | 698,300 |
| Aug. 24, 2021 | 7.52 | 7.67 | 7.49 | 7.66 | 7.65 | 837,300 |
| Aug. 23, 2021 | 7.12 | 7.40 | 7.08 | 7.39 | 7.38 | 1,363,900 |
| Aug. 20, 2021 | 6.86 | 6.92 | 6.71 | 6.88 | 6.87 | 1,208,700 |
| Aug. 19, 2021 | 7.16 | 7.16 | 6.77 | 6.83 | 6.82 | 1,551,100 |
| Aug. 18, 2021 | 7.50 | 7.54 | 7.34 | 7.37 | 7.36 | 1,071,900 |
| Aug. 17, 2021 | 7.84 | 7.84 | 7.51 | 7.59 | 7.58 | 1,457,800 |
| Aug. 16, 2021 | 8.16 | 8.18 | 7.90 | 7.97 | 7.96 | 1,178,800 |
| Aug. 13, 2021 | 8.27 | 8.47 | 8.23 | 8.31 | 8.30 | 746,700 |
| Aug. 12, 2021 | 8.36 | 8.37 | 8.10 | 8.18 | 8.17 | 1,075,000 |
| Aug. 11, 2021 | 8.35 | 8.46 | 8.19 | 8.44 | 8.43 | 1,340,400 |
| Aug. 10, 2021 | 8.00 | 8.36 | 7.77 | 8.24 | 8.23 | 4,414,900 |
| Aug. 09, 2021 | 8.18 | 8.18 | 7.88 | 8.08 | 8.07 | 1,538,500 |
| Aug. 06, 2021 | 8.50 | 8.53 | 8.27 | 8.27 | 8.26 | 1,636,500 |
| Aug. 05, 2021 | 8.48 | 8.58 | 8.33 | 8.46 | 8.45 | 772,600 |
| Aug. 04, 2021 | 8.66 | 8.75 | 8.47 | 8.50 | 8.49 | 843,400 |
| Aug. 03, 2021 | 8.68 | 8.77 | 8.59 | 8.73 | 8.72 | 728,500 |
| Jul. 30, 2021 | 8.98 | 9.02 | 8.75 | 8.91 | 8.90 | 1,019,900 |
| Jul. 29, 2021 | 9.12 | 9.25 | 8.98 | 9.03 | 9.02 | 1,432,300 |
| Jul. 28, 2021 | 8.83 | 9.05 | 8.80 | 8.93 | 8.92 | 1,006,800 |
| Jul. 27, 2021 | 8.64 | 8.90 | 8.58 | 8.90 | 8.89 | 1,282,100 |
| Jul. 26, 2021 | 8.60 | 8.85 | 8.55 | 8.73 | 8.72 | 1,038,700 |
| Jul. 23, 2021 | 8.44 | 8.57 | 8.34 | 8.42 | 8.41 | 707,300 |
| Jul. 22, 2021 | 8.31 | 8.43 | 8.16 | 8.35 | 8.34 | 927,400 |
| Jul. 21, 2021 | 8.04 | 8.30 | 8.04 | 8.28 | 8.27 | 1,115,000 |
| Jul. 20, 2021 | 7.70 | 8.14 | 7.54 | 7.95 | 7.94 | 1,619,200 |
| Jul. 19, 2021 | 7.94 | 7.98 | 7.61 | 7.62 | 7.61 | 2,517,800 |
| Jul. 16, 2021 | 8.84 | 8.89 | 8.11 | 8.21 | 8.20 | 2,613,600 |
| Jul. 15, 2021 | 8.54 | 8.86 | 8.51 | 8.80 | 8.79 | 1,446,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
