Hudbay Minerals Inc. (HBM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 6.41 | 6.81 | 6.41 | 6.81 | 6.81 | 2,386,000 |
| Dec 07, 2023 | 6.50 | 6.54 | 6.35 | 6.42 | 6.42 | 731,500 |
| Dec 06, 2023 | 6.33 | 6.56 | 6.33 | 6.43 | 6.43 | 1,242,600 |
| Dec 05, 2023 | 6.24 | 6.32 | 6.13 | 6.24 | 6.24 | 1,291,700 |
| Dec 04, 2023 | 6.40 | 6.47 | 6.30 | 6.34 | 6.34 | 868,200 |
| Dec 01, 2023 | 6.22 | 6.58 | 6.17 | 6.55 | 6.55 | 1,588,600 |
| Nov 30, 2023 | 6.09 | 6.24 | 5.99 | 6.16 | 6.16 | 2,886,800 |
| Nov 29, 2023 | 6.12 | 6.17 | 6.07 | 6.10 | 6.10 | 1,020,300 |
| Nov 28, 2023 | 5.97 | 6.10 | 5.91 | 6.07 | 6.07 | 1,046,800 |
| Nov 27, 2023 | 6.11 | 6.12 | 5.93 | 5.98 | 5.98 | 923,400 |
| Nov 24, 2023 | 6.16 | 6.23 | 6.12 | 6.16 | 6.16 | 378,400 |
| Nov 23, 2023 | 6.17 | 6.25 | 6.17 | 6.20 | 6.20 | 147,800 |
| Nov 22, 2023 | 6.20 | 6.32 | 6.16 | 6.17 | 6.17 | 934,400 |
| Nov 21, 2023 | 6.15 | 6.34 | 6.15 | 6.23 | 6.23 | 931,200 |
| Nov 20, 2023 | 5.92 | 6.23 | 5.92 | 6.21 | 6.21 | 1,123,200 |
| Nov 17, 2023 | 6.00 | 6.03 | 5.88 | 5.95 | 5.95 | 522,300 |
| Nov 16, 2023 | 6.01 | 6.04 | 5.88 | 5.93 | 5.93 | 886,800 |
| Nov 15, 2023 | 5.98 | 6.07 | 5.93 | 6.03 | 6.03 | 947,100 |
| Nov 14, 2023 | 5.83 | 5.96 | 5.83 | 5.92 | 5.92 | 1,314,100 |
| Nov 13, 2023 | 5.64 | 5.75 | 5.62 | 5.68 | 5.68 | 716,200 |
| Nov 10, 2023 | 5.59 | 5.71 | 5.46 | 5.69 | 5.69 | 2,219,200 |
| Nov 09, 2023 | 5.99 | 6.13 | 5.61 | 5.62 | 5.62 | 2,681,600 |
| Nov 08, 2023 | 5.96 | 6.00 | 5.72 | 5.80 | 5.80 | 1,664,800 |
| Nov 07, 2023 | 6.15 | 6.16 | 5.95 | 5.99 | 5.99 | 1,293,200 |
| Nov 06, 2023 | 6.45 | 6.52 | 6.28 | 6.31 | 6.31 | 804,000 |
| Nov 03, 2023 | 6.49 | 6.61 | 6.36 | 6.37 | 6.37 | 1,432,700 |
| Nov 02, 2023 | 6.17 | 6.44 | 6.12 | 6.43 | 6.43 | 2,129,000 |
| Nov 01, 2023 | 6.00 | 6.08 | 5.91 | 6.04 | 6.04 | 1,383,700 |
| Oct 31, 2023 | 5.93 | 6.18 | 5.91 | 6.05 | 6.05 | 4,429,000 |
| Oct 30, 2023 | 6.15 | 6.18 | 5.93 | 5.98 | 5.98 | 1,399,300 |
| Oct 27, 2023 | 6.01 | 6.16 | 6.01 | 6.06 | 6.06 | 892,000 |
| Oct 26, 2023 | 5.84 | 5.97 | 5.81 | 5.92 | 5.92 | 712,300 |
| Oct 25, 2023 | 5.85 | 5.97 | 5.85 | 5.87 | 5.87 | 915,000 |
| Oct 24, 2023 | 5.89 | 5.95 | 5.82 | 5.88 | 5.88 | 857,200 |
| Oct 23, 2023 | 5.90 | 5.93 | 5.81 | 5.87 | 5.87 | 927,100 |
| Oct 20, 2023 | 6.07 | 6.09 | 5.95 | 6.00 | 6.00 | 1,529,700 |
| Oct 19, 2023 | 6.25 | 6.27 | 6.17 | 6.18 | 6.18 | 682,600 |
| Oct 18, 2023 | 6.36 | 6.40 | 6.25 | 6.29 | 6.29 | 946,000 |
| Oct 17, 2023 | 6.25 | 6.47 | 6.25 | 6.45 | 6.45 | 553,400 |
| Oct 16, 2023 | 6.26 | 6.52 | 6.22 | 6.42 | 6.42 | 1,434,300 |
| Oct 13, 2023 | 6.34 | 6.38 | 6.24 | 6.27 | 6.27 | 645,900 |
| Oct 12, 2023 | 6.50 | 6.50 | 6.18 | 6.26 | 6.26 | 809,000 |
| Oct 11, 2023 | 6.45 | 6.58 | 6.41 | 6.47 | 6.47 | 1,154,300 |
| Oct 10, 2023 | 6.33 | 6.47 | 6.33 | 6.40 | 6.40 | 814,000 |
| Oct 06, 2023 | 6.04 | 6.44 | 6.00 | 6.40 | 6.40 | 1,151,700 |
| Oct 05, 2023 | 5.95 | 6.03 | 5.89 | 6.03 | 6.03 | 840,900 |
| Oct 04, 2023 | 6.06 | 6.08 | 5.90 | 5.99 | 5.99 | 798,400 |
| Oct 03, 2023 | 5.97 | 6.12 | 5.90 | 6.07 | 6.07 | 998,700 |
| Oct 02, 2023 | 6.46 | 6.50 | 6.07 | 6.10 | 6.10 | 1,431,000 |
| Sept 29, 2023 | 6.49 | 6.63 | 6.45 | 6.61 | 6.61 | 2,196,500 |
| Sept 28, 2023 | 6.33 | 6.39 | 6.29 | 6.37 | 6.37 | 1,063,900 |
| Sept 27, 2023 | 6.30 | 6.34 | 6.13 | 6.25 | 6.25 | 1,296,900 |
| Sept 26, 2023 | 6.24 | 6.41 | 6.23 | 6.23 | 6.23 | 1,482,100 |
| Sept 25, 2023 | 6.25 | 6.27 | 6.17 | 6.25 | 6.25 | 1,431,600 |
| Sept 22, 2023 | 6.39 | 6.50 | 6.32 | 6.32 | 6.32 | 1,005,700 |
| Sept 21, 2023 | 6.38 | 6.44 | 6.30 | 6.36 | 6.36 | 1,009,900 |
| Sept 20, 2023 | 6.52 | 6.59 | 6.48 | 6.51 | 6.51 | 845,000 |
| Sept 19, 2023 | 6.76 | 6.79 | 6.45 | 6.45 | 6.45 | 1,448,100 |
| Sept 18, 2023 | 6.74 | 6.79 | 6.66 | 6.77 | 6.77 | 1,342,500 |
| Sept 15, 2023 | 6.78 | 6.89 | 6.76 | 6.77 | 6.77 | 4,708,700 |
| Sept 14, 2023 | 6.70 | 6.85 | 6.69 | 6.79 | 6.79 | 1,280,900 |
| Sept 13, 2023 | 6.44 | 6.61 | 6.44 | 6.54 | 6.54 | 1,289,800 |
| Sept 12, 2023 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | 543,700 |
| Sept 11, 2023 | 6.54 | 6.64 | 6.45 | 6.47 | 6.47 | 1,705,000 |
| Sept 08, 2023 | 6.35 | 6.51 | 6.33 | 6.35 | 6.35 | 1,916,400 |
| Sept 07, 2023 | 6.45 | 6.48 | 6.39 | 6.44 | 6.44 | 1,254,700 |
| Sept 06, 2023 | 6.58 | 6.72 | 6.52 | 6.63 | 6.63 | 881,000 |
| Sept 05, 2023 | 6.73 | 6.75 | 6.61 | 6.63 | 6.63 | 977,900 |
| Sept 01, 2023 | 6.90 | 6.98 | 6.78 | 6.80 | 6.80 | 1,278,600 |
| Aug 31, 2023 | 6.72 | 6.73 | 6.66 | 6.72 | 6.72 | 1,114,200 |
| Aug 31, 2023 | 0.01 Dividend | |||||
| Aug 30, 2023 | 6.74 | 6.84 | 6.71 | 6.72 | 6.71 | 717,700 |
| Aug 29, 2023 | 6.51 | 6.72 | 6.51 | 6.70 | 6.69 | 894,700 |
| Aug 28, 2023 | 6.39 | 6.55 | 6.38 | 6.55 | 6.54 | 993,500 |
| Aug 25, 2023 | 6.44 | 6.49 | 6.32 | 6.38 | 6.37 | 851,800 |
| Aug 24, 2023 | 6.50 | 6.55 | 6.41 | 6.42 | 6.41 | 549,900 |
| Aug 23, 2023 | 6.50 | 6.69 | 6.47 | 6.61 | 6.60 | 1,109,700 |
| Aug 22, 2023 | 6.59 | 6.61 | 6.45 | 6.46 | 6.45 | 945,600 |
| Aug 21, 2023 | 6.33 | 6.57 | 6.33 | 6.47 | 6.46 | 1,384,500 |
| Aug 18, 2023 | 6.30 | 6.41 | 6.27 | 6.36 | 6.35 | 637,000 |
| Aug 17, 2023 | 6.57 | 6.62 | 6.36 | 6.38 | 6.37 | 1,434,600 |
| Aug 16, 2023 | 6.39 | 6.51 | 6.34 | 6.38 | 6.37 | 1,067,700 |
| Aug 15, 2023 | 6.86 | 6.89 | 6.46 | 6.46 | 6.45 | 2,825,500 |
| Aug 14, 2023 | 7.11 | 7.11 | 6.99 | 7.00 | 6.99 | 1,605,200 |
| Aug 11, 2023 | 7.20 | 7.28 | 7.08 | 7.23 | 7.22 | 1,188,400 |
| Aug 10, 2023 | 7.44 | 7.50 | 7.18 | 7.23 | 7.22 | 1,598,500 |
| Aug 09, 2023 | 7.20 | 7.56 | 7.11 | 7.38 | 7.37 | 2,597,300 |
| Aug 08, 2023 | 7.28 | 7.50 | 7.15 | 7.47 | 7.46 | 957,100 |
| Aug 04, 2023 | 7.49 | 7.67 | 7.48 | 7.52 | 7.51 | 1,138,800 |
| Aug 03, 2023 | 7.54 | 7.62 | 7.45 | 7.51 | 7.50 | 1,049,200 |
| Aug 02, 2023 | 7.57 | 7.65 | 7.46 | 7.61 | 7.60 | 1,339,100 |
| Aug 01, 2023 | 7.72 | 7.83 | 7.62 | 7.74 | 7.73 | 1,088,900 |
| Jul 31, 2023 | 7.70 | 7.92 | 7.69 | 7.86 | 7.85 | 2,464,400 |
| Jul 28, 2023 | 7.70 | 7.70 | 7.54 | 7.66 | 7.65 | 1,022,600 |
| Jul 27, 2023 | 7.47 | 7.73 | 7.38 | 7.60 | 7.59 | 2,081,700 |
| Jul 26, 2023 | 7.42 | 7.55 | 7.35 | 7.45 | 7.44 | 1,342,400 |
| Jul 25, 2023 | 7.09 | 7.67 | 7.09 | 7.52 | 7.51 | 4,531,900 |
| Jul 24, 2023 | 7.06 | 7.06 | 6.92 | 6.95 | 6.94 | 5,059,100 |
| Jul 21, 2023 | 7.04 | 7.08 | 6.96 | 7.03 | 7.02 | 1,063,300 |
| Jul 20, 2023 | 7.12 | 7.14 | 6.96 | 7.03 | 7.02 | 1,481,900 |
| *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.