Hudbay Minerals Inc. (BVL:HBM)
Peru
· Delayed Price · Currency is PEN · Price in USD 17.40
0.00 (0.00%)
At close: Dec 5, 2025
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.25 | 17.77 | 16.95 | 17.40 | 17.40 | -0.57% | 6,416 |
| Dec 3, 2025 | 17.15 | 17.50 | 17.15 | 17.50 | 17.50 | 7.69% | 2,819 |
| Dec 2, 2025 | 16.80 | 16.81 | 16.25 | 16.25 | 16.25 | -4.41% | 2,601 |
| Dec 1, 2025 | 16.96 | 17.00 | 16.90 | 17.00 | 17.00 | 0.83% | 2,894 |
| Nov 28, 2025 | 16.30 | 17.05 | 16.30 | 16.86 | 16.86 | 2.49% | 22,101 |
| Nov 27, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.26% | 1,046 |
| Nov 26, 2025 | 16.25 | 16.66 | 16.25 | 16.66 | 16.66 | 5.24% | 6,377 |
| Nov 25, 2025 | 15.54 | 15.84 | 15.54 | 15.83 | 15.83 | 1.47% | 4,130 |
| Nov 24, 2025 | 14.36 | 15.60 | 14.36 | 15.60 | 15.60 | 8.64% | 4,385 |
| Nov 21, 2025 | 14.62 | 14.62 | 14.36 | 14.36 | 14.36 | -5.21% | 2,354 |
| Nov 20, 2025 | 15.40 | 15.40 | 15.15 | 15.15 | 15.15 | -4.42% | 4,161 |
| Nov 19, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 4.76% | 2,147 |
| Nov 18, 2025 | 15.15 | 15.15 | 15.00 | 15.13 | 15.13 | 0.20% | 3,582 |
| Nov 17, 2025 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | -5.63% | 8,231 |
| Nov 14, 2025 | 15.46 | 16.00 | 15.46 | 16.00 | 16.00 | - | 8,251 |
| Nov 13, 2025 | 16.56 | 16.56 | 16.00 | 16.00 | 16.00 | -7.03% | 4,321 |
| Nov 12, 2025 | 16.80 | 17.25 | 16.80 | 17.21 | 17.21 | 3.36% | 30,356 |
| Nov 11, 2025 | 16.60 | 16.65 | 16.60 | 16.65 | 16.65 | -0.89% | 2,152 |
| Nov 10, 2025 | 16.65 | 16.80 | 16.65 | 16.80 | 16.80 | 7.01% | 2,391 |
| Nov 7, 2025 | 15.75 | 15.75 | 15.60 | 15.70 | 15.70 | -0.32% | 4,093 |
| Nov 6, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.94% | 2,051 |
| Nov 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 3.00% | 2,001 |
| Nov 4, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -3.85% | 2,715 |
| Nov 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.58% | 2,002 |
| Oct 31, 2025 | 16.33 | 16.33 | 15.85 | 15.85 | 15.85 | -2.94% | 7,863 |
| Oct 30, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - | - |
| Oct 29, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 4.55% | 2,001 |
| Oct 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.96% | 2,002 |
| Oct 27, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.73% | 2,075 |
| Oct 24, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 5.70% | 2,081 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 22, 2025 | 15.05 | 15.05 | 14.89 | 14.90 | 14.90 | -1.52% | 2,706 |
| Oct 21, 2025 | 16.30 | 16.30 | 15.13 | 15.13 | 15.13 | -8.86% | 2,989 |
| Oct 20, 2025 | 16.58 | 16.62 | 16.58 | 16.60 | 16.60 | -2.47% | 2,445 |
| Oct 17, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.39% | 2,063 |
| Oct 16, 2025 | 17.04 | 17.50 | 17.00 | 17.26 | 17.26 | -0.52% | 3,216 |
| Oct 15, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.82% | 2,103 |
| Oct 14, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -3.18% | 2,000 |
| Oct 13, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 6.67% | 3,074 |
| Oct 10, 2025 | 17.22 | 17.22 | 16.50 | 16.50 | 16.50 | -2.94% | 3,121 |
| Oct 9, 2025 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | 4.87% | 2,726 |
| Oct 7, 2025 | 16.30 | 16.32 | 16.21 | 16.21 | 16.21 | 2.47% | 4,603 |
| Oct 6, 2025 | 15.82 | 15.83 | 15.82 | 15.82 | 15.82 | 0.76% | 3,140 |
| Oct 3, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 1.16% | 3,119 |
| Oct 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.65% | 2,253 |
| Oct 1, 2025 | 15.35 | 15.42 | 15.35 | 15.42 | 15.42 | 2.73% | 2,613 |
| Sep 30, 2025 | 15.15 | 15.18 | 14.90 | 15.01 | 15.01 | -1.57% | 9,528 |
| Sep 29, 2025 | 14.58 | 15.49 | 14.58 | 15.25 | 15.25 | 9.71% | 38,749 |
| Sep 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.29% | 174 |
| Sep 25, 2025 | 14.20 | 14.20 | 13.86 | 13.86 | 13.86 | -2.05% | 2,865 |