Hudbay Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.37	14.59	14.20	14.47	14.47	-0.75%	1,464,754
Jun 26, 2025	13.78	14.58	13.78	14.58	14.58	8.32%	2,962,700
Jun 25, 2025	13.38	13.51	13.30	13.46	13.46	0.52%	837,200
Jun 24, 2025	13.25	13.55	13.25	13.39	13.39	0.68%	1,201,702
Jun 23, 2025	13.12	13.33	13.02	13.30	13.30	0.99%	903,900
Jun 20, 2025	13.32	13.39	13.16	13.17	13.17	-0.08%	1,315,300
Jun 19, 2025	13.13	13.29	13.07	13.18	13.18	-1.13%	284,100
Jun 18, 2025	13.46	13.64	13.31	13.33	13.33	-1.04%	1,267,100
Jun 17, 2025	13.52	13.64	13.45	13.47	13.47	-0.81%	954,139
Jun 16, 2025	13.29	13.65	13.27	13.58	13.58	3.35%	1,250,612
Jun 13, 2025	12.88	13.16	12.78	13.14	13.14	0.46%	1,590,512
Jun 12, 2025	12.87	13.28	12.70	13.08	13.08	1.47%	1,071,705
Jun 11, 2025	13.09	13.11	12.83	12.89	12.89	-1.83%	1,667,145
Jun 10, 2025	13.37	13.41	12.93	13.13	13.13	-1.87%	1,863,337
Jun 9, 2025	13.31	13.48	13.18	13.38	13.38	1.44%	902,312
Jun 6, 2025	13.20	13.36	13.16	13.19	13.19	0.84%	983,041
Jun 5, 2025	13.17	13.24	13.02	13.08	13.08	2.03%	1,368,500
Jun 4, 2025	12.90	13.20	12.80	12.82	12.82	-0.08%	1,183,425
Jun 3, 2025	12.49	12.85	12.37	12.83	12.83	2.48%	1,078,032
Jun 2, 2025	12.56	12.66	12.38	12.52	12.52	2.37%	906,200
May 30, 2025	12.35	12.35	12.06	12.23	12.23	-2.08%	1,769,838
May 29, 2025	12.60	12.85	12.49	12.49	12.49	0.24%	1,401,800
May 28, 2025	12.41	12.50	12.25	12.46	12.46	0.40%	1,241,800
May 27, 2025	12.27	12.49	12.22	12.41	12.41	-0.16%	1,349,000
May 26, 2025	12.13	12.45	11.98	12.43	12.43	2.81%	775,600
May 23, 2025	11.66	12.16	11.64	12.09	12.09	3.07%	1,268,400
May 22, 2025	11.64	11.84	11.56	11.73	11.73	-0.09%	1,018,704
May 21, 2025	11.57	11.98	11.57	11.74	11.74	0.43%	968,800
May 20, 2025	11.45	11.70	11.32	11.69	11.69	3.09%	1,931,743
May 16, 2025	11.46	11.51	11.11	11.34	11.34	-2.66%	1,913,300
May 15, 2025	11.69	11.69	11.30	11.65	11.65	-1.85%	1,759,902
May 14, 2025	11.95	12.01	11.85	11.87	11.87	-1.74%	1,355,847
May 13, 2025	11.68	12.29	11.68	12.08	12.08	3.60%	2,475,700
May 12, 2025	11.75	12.00	11.48	11.66	11.66	8.97%	3,568,834
May 9, 2025	10.68	10.81	10.59	10.70	10.70	0.94%	1,297,231
May 8, 2025	10.42	10.67	10.35	10.60	10.60	2.32%	1,173,717
May 7, 2025	10.43	10.46	10.26	10.36	10.36	-2.17%	986,300
May 6, 2025	10.17	10.60	10.17	10.59	10.59	3.62%	1,079,100
May 5, 2025	10.33	10.33	10.17	10.22	10.22	-0.97%	523,740
May 2, 2025	10.26	10.38	10.11	10.32	10.32	2.18%	1,136,121
May 1, 2025	10.06	10.18	9.97	10.10	10.10	0.70%	1,071,030
Apr 30, 2025	9.90	10.04	9.67	10.03	10.03	-2.62%	2,079,531
Apr 29, 2025	10.30	10.40	10.13	10.30	10.30	0.10%	730,400
Apr 28, 2025	10.28	10.40	10.12	10.29	10.29	-0.10%	665,700
Apr 25, 2025	10.23	10.41	10.18	10.30	10.30	-1.44%	986,128
Apr 24, 2025	10.20	10.62	10.15	10.45	10.45	3.77%	1,551,400
Apr 23, 2025	10.05	10.31	10.01	10.07	10.07	2.65%	2,064,200
Apr 22, 2025	9.75	9.94	9.70	9.81	9.81	2.29%	1,428,100
Apr 21, 2025	9.95	9.95	9.39	9.59	9.59	-1.54%	1,036,718
Apr 17, 2025	9.70	9.90	9.56	9.74	9.74	-0.41%	1,347,300