Hudbay Minerals Inc. (HBM.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.60 | 12.67 | 12.24 | 12.38 | 12.38 | 1,187,100 |
| 27 Jun 2024 | 12.58 | 12.66 | 12.30 | 12.32 | 12.32 | 813,200 |
| 26 Jun 2024 | 12.21 | 12.53 | 12.09 | 12.52 | 12.52 | 952,700 |
| 25 Jun 2024 | 12.31 | 12.40 | 12.08 | 12.09 | 12.09 | 1,266,800 |
| 24 Jun 2024 | 12.07 | 12.44 | 12.01 | 12.41 | 12.41 | 975,100 |
| 21 Jun 2024 | 12.00 | 12.09 | 11.77 | 12.05 | 12.05 | 6,381,800 |
| 20 Jun 2024 | 12.20 | 12.28 | 12.07 | 12.16 | 12.16 | 1,468,300 |
| 19 Jun 2024 | 11.95 | 12.11 | 11.91 | 12.01 | 12.01 | 489,400 |
| 18 Jun 2024 | 11.74 | 12.03 | 11.70 | 11.94 | 11.94 | 2,438,400 |
| 17 Jun 2024 | 11.72 | 11.86 | 11.51 | 11.79 | 11.79 | 1,540,400 |
| 14 Jun 2024 | 12.10 | 12.24 | 11.86 | 11.96 | 11.96 | 1,366,000 |
| 13 Jun 2024 | 12.33 | 12.45 | 12.07 | 12.10 | 12.10 | 1,494,500 |
| 12 Jun 2024 | 12.80 | 12.94 | 12.34 | 12.40 | 12.40 | 1,167,900 |
| 11 Jun 2024 | 12.51 | 12.65 | 12.39 | 12.47 | 12.47 | 1,506,100 |
| 10 Jun 2024 | 12.61 | 12.80 | 12.56 | 12.71 | 12.71 | 1,214,500 |
| 07 Jun 2024 | 12.35 | 12.57 | 12.30 | 12.50 | 12.50 | 1,634,600 |
| 06 Jun 2024 | 12.65 | 12.86 | 12.60 | 12.81 | 12.81 | 1,138,800 |
| 05 Jun 2024 | 12.54 | 12.70 | 12.41 | 12.59 | 12.59 | 1,687,300 |
| 04 Jun 2024 | 12.73 | 12.73 | 12.09 | 12.30 | 12.30 | 2,364,700 |
| 03 Jun 2024 | 13.39 | 13.39 | 12.82 | 12.98 | 12.98 | 2,038,600 |
| 31 May 2024 | 13.49 | 13.50 | 12.86 | 13.30 | 13.30 | 3,942,000 |
| 30 May 2024 | 13.20 | 13.54 | 13.20 | 13.38 | 13.38 | 1,367,600 |
| 29 May 2024 | 13.38 | 13.57 | 13.31 | 13.48 | 13.48 | 1,187,500 |
| 28 May 2024 | 13.64 | 13.83 | 13.44 | 13.66 | 13.66 | 4,467,800 |
| 27 May 2024 | 13.21 | 13.55 | 13.19 | 13.43 | 13.43 | 993,700 |
| 24 May 2024 | 12.89 | 13.20 | 12.80 | 13.18 | 13.18 | 3,109,400 |
| 23 May 2024 | 13.03 | 13.10 | 12.65 | 12.79 | 12.79 | 2,724,800 |
| 22 May 2024 | 13.28 | 13.64 | 12.80 | 12.96 | 12.96 | 4,679,300 |
| 21 May 2024 | 14.09 | 14.33 | 13.93 | 14.15 | 14.15 | 1,478,000 |
| 17 May 2024 | 13.52 | 14.00 | 13.32 | 13.98 | 13.98 | 3,825,400 |
| 16 May 2024 | 13.35 | 13.44 | 13.13 | 13.17 | 13.17 | 3,391,400 |
| 15 May 2024 | 13.95 | 13.96 | 13.40 | 13.53 | 13.53 | 2,044,000 |
| 14 May 2024 | 12.50 | 13.78 | 12.50 | 13.71 | 13.71 | 5,959,600 |
| 13 May 2024 | 12.10 | 12.23 | 11.93 | 12.02 | 12.02 | 795,300 |
| 10 May 2024 | 12.00 | 12.22 | 11.96 | 12.02 | 12.02 | 1,591,000 |
| 09 May 2024 | 11.62 | 11.99 | 11.62 | 11.97 | 11.97 | 1,036,700 |
| 08 May 2024 | 11.42 | 11.69 | 11.33 | 11.61 | 11.61 | 897,100 |
| 07 May 2024 | 11.65 | 11.73 | 11.57 | 11.63 | 11.63 | 808,300 |
| 06 May 2024 | 11.65 | 11.71 | 11.44 | 11.65 | 11.65 | 990,400 |
| 03 May 2024 | 11.61 | 11.77 | 11.36 | 11.44 | 11.44 | 2,413,500 |
| 02 May 2024 | 11.37 | 11.55 | 11.11 | 11.38 | 11.38 | 1,100,800 |
| 01 May 2024 | 11.61 | 11.83 | 11.44 | 11.46 | 11.46 | 1,840,300 |
| 30 Apr 2024 | 11.72 | 11.81 | 11.56 | 11.59 | 11.59 | 2,551,000 |
| 29 Apr 2024 | 11.89 | 12.06 | 11.79 | 12.03 | 12.03 | 2,206,000 |
| 26 Apr 2024 | 11.21 | 11.82 | 11.19 | 11.80 | 11.80 | 2,880,100 |
| 25 Apr 2024 | 10.69 | 11.20 | 10.66 | 11.10 | 11.10 | 2,382,300 |
| 24 Apr 2024 | 10.53 | 10.77 | 10.53 | 10.60 | 10.60 | 1,256,500 |
| 23 Apr 2024 | 10.30 | 10.67 | 10.15 | 10.55 | 10.55 | 1,756,600 |
| 22 Apr 2024 | 10.49 | 10.58 | 10.31 | 10.51 | 10.51 | 1,228,100 |
| 19 Apr 2024 | 10.85 | 10.97 | 10.63 | 10.72 | 10.72 | 1,530,300 |
| 18 Apr 2024 | 10.65 | 10.87 | 10.42 | 10.85 | 10.85 | 2,151,300 |
| 17 Apr 2024 | 10.62 | 10.88 | 10.44 | 10.48 | 10.48 | 1,424,300 |
| 16 Apr 2024 | 10.23 | 10.52 | 10.08 | 10.45 | 10.45 | 1,498,700 |
| 15 Apr 2024 | 10.70 | 10.75 | 10.39 | 10.53 | 10.53 | 1,251,200 |
| 12 Apr 2024 | 10.90 | 11.05 | 10.44 | 10.51 | 10.51 | 1,042,400 |
| 11 Apr 2024 | 10.72 | 10.72 | 10.41 | 10.65 | 10.65 | 1,367,200 |
| 10 Apr 2024 | 10.57 | 10.76 | 10.40 | 10.71 | 10.71 | 1,960,800 |
| 09 Apr 2024 | 10.49 | 11.01 | 10.48 | 10.83 | 10.83 | 3,785,400 |
| 08 Apr 2024 | 10.11 | 10.22 | 10.02 | 10.13 | 10.13 | 800,200 |
| 05 Apr 2024 | 9.89 | 10.09 | 9.89 | 9.96 | 9.96 | 907,400 |
| 04 Apr 2024 | 10.02 | 10.15 | 9.87 | 9.90 | 9.90 | 1,118,500 |
| 03 Apr 2024 | 9.88 | 10.03 | 9.81 | 10.01 | 10.01 | 1,395,200 |
| 02 Apr 2024 | 9.47 | 9.73 | 9.38 | 9.72 | 9.72 | 1,162,500 |
| 01 Apr 2024 | 9.65 | 9.68 | 9.42 | 9.46 | 9.46 | 738,300 |
| 28 Mar 2024 | 9.43 | 9.63 | 9.34 | 9.48 | 9.48 | 1,850,300 |
| 27 Mar 2024 | 9.19 | 9.39 | 9.10 | 9.38 | 9.38 | 776,400 |
| 26 Mar 2024 | 9.25 | 9.35 | 9.17 | 9.18 | 9.18 | 613,100 |
| 25 Mar 2024 | 9.30 | 9.45 | 9.19 | 9.22 | 9.22 | 614,100 |
| 22 Mar 2024 | 9.23 | 9.40 | 9.21 | 9.34 | 9.34 | 921,900 |
| 21 Mar 2024 | 9.49 | 9.49 | 9.23 | 9.33 | 9.33 | 756,600 |
| 20 Mar 2024 | 9.01 | 9.45 | 9.01 | 9.39 | 9.39 | 1,194,100 |
| 19 Mar 2024 | 9.21 | 9.28 | 9.09 | 9.14 | 9.14 | 789,400 |
| 18 Mar 2024 | 9.37 | 9.45 | 9.27 | 9.35 | 9.35 | 2,614,700 |
| 15 Mar 2024 | 9.21 | 9.50 | 9.15 | 9.38 | 9.38 | 2,155,400 |
| 14 Mar 2024 | 9.13 | 9.23 | 9.05 | 9.09 | 9.09 | 1,104,900 |
| 13 Mar 2024 | 8.80 | 9.36 | 8.77 | 9.19 | 9.19 | 3,577,500 |
| 12 Mar 2024 | 8.61 | 8.71 | 8.43 | 8.62 | 8.62 | 982,700 |
| 11 Mar 2024 | 8.47 | 8.60 | 8.39 | 8.56 | 8.56 | 580,600 |
| 08 Mar 2024 | 8.57 | 8.65 | 8.44 | 8.51 | 8.51 | 1,100,100 |
| 07 Mar 2024 | 8.52 | 8.80 | 8.52 | 8.58 | 8.58 | 1,593,100 |
| 06 Mar 2024 | 8.32 | 8.48 | 8.29 | 8.43 | 8.43 | 1,124,100 |
| 05 Mar 2024 | 8.29 | 8.37 | 8.09 | 8.15 | 8.15 | 1,276,000 |
| 04 Mar 2024 | 8.24 | 8.38 | 8.18 | 8.36 | 8.36 | 1,007,900 |
| 04 Mar 2024 | 0.01 Dividend | |||||
| 01 Mar 2024 | 7.98 | 8.24 | 7.96 | 8.23 | 8.22 | 1,859,000 |
| 29 Feb 2024 | 7.90 | 8.03 | 7.87 | 7.99 | 7.98 | 1,998,900 |
| 28 Feb 2024 | 7.83 | 7.92 | 7.75 | 7.88 | 7.87 | 783,000 |
| 27 Feb 2024 | 7.50 | 7.90 | 7.50 | 7.89 | 7.88 | 1,542,300 |
| 26 Feb 2024 | 7.45 | 7.52 | 7.37 | 7.50 | 7.49 | 1,229,000 |
| 23 Feb 2024 | 7.55 | 7.77 | 7.07 | 7.55 | 7.54 | 4,390,900 |
| 22 Feb 2024 | 7.27 | 7.27 | 7.13 | 7.21 | 7.20 | 1,079,200 |
| 21 Feb 2024 | 7.28 | 7.31 | 7.21 | 7.23 | 7.22 | 595,200 |
| 20 Feb 2024 | 7.40 | 7.45 | 7.27 | 7.28 | 7.27 | 627,400 |
| 16 Feb 2024 | 7.30 | 7.52 | 7.28 | 7.41 | 7.40 | 1,214,500 |
| 15 Feb 2024 | 7.21 | 7.28 | 7.16 | 7.22 | 7.21 | 1,370,200 |
| 14 Feb 2024 | 6.96 | 7.16 | 6.88 | 7.13 | 7.12 | 2,404,300 |
| 13 Feb 2024 | 6.84 | 6.94 | 6.72 | 6.89 | 6.88 | 837,900 |
| 12 Feb 2024 | 6.91 | 7.06 | 6.89 | 7.00 | 6.99 | 489,600 |
| 09 Feb 2024 | 6.96 | 6.97 | 6.84 | 6.91 | 6.90 | 796,500 |
| 08 Feb 2024 | 7.05 | 7.09 | 6.98 | 6.99 | 6.98 | 997,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.