Hudbay Minerals Inc. (TSX:HBM)
Canada
· Delayed Price · Currency is CAD 11.66
+0.96 (8.97%)
May 12, 2025, 4:00 PM EDT
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 9.94 | 9.94 | 9.57 | 9.78 | 9.78 | -0.51% | 2,374,546 |
| Apr 15, 2025 | 9.53 | 9.95 | 9.53 | 9.83 | 9.83 | 2.82% | 1,994,200 |
| Apr 14, 2025 | 9.71 | 9.92 | 9.52 | 9.56 | 9.56 | - | 1,816,100 |
| Apr 11, 2025 | 9.25 | 9.74 | 9.20 | 9.56 | 9.56 | 4.94% | 2,796,954 |
| Apr 10, 2025 | 9.50 | 9.50 | 8.90 | 9.11 | 9.11 | -6.85% | 3,375,700 |
| Apr 9, 2025 | 8.83 | 9.97 | 8.57 | 9.78 | 9.78 | 12.80% | 3,134,500 |
| Apr 8, 2025 | 9.47 | 9.47 | 8.51 | 8.67 | 8.67 | -3.99% | 2,385,300 |
| Apr 7, 2025 | 8.51 | 9.59 | 8.49 | 9.03 | 9.03 | 1.12% | 2,832,500 |
| Apr 4, 2025 | 9.51 | 9.52 | 8.59 | 8.93 | 8.93 | -10.79% | 3,710,118 |
| Apr 3, 2025 | 10.31 | 10.32 | 9.93 | 10.01 | 10.01 | -9.17% | 2,181,705 |
| Apr 2, 2025 | 10.95 | 11.12 | 10.81 | 11.02 | 11.02 | 0.09% | 858,308 |
| Apr 1, 2025 | 10.83 | 11.07 | 10.79 | 11.01 | 11.01 | 0.92% | 1,312,428 |
| Mar 31, 2025 | 10.79 | 11.01 | 10.47 | 10.91 | 10.91 | -0.73% | 1,271,249 |
| Mar 28, 2025 | 11.35 | 11.46 | 10.89 | 10.99 | 10.99 | -3.85% | 1,598,282 |
| Mar 27, 2025 | 11.30 | 11.57 | 11.11 | 11.43 | 11.43 | -0.44% | 1,413,916 |
| Mar 26, 2025 | 12.17 | 12.17 | 11.39 | 11.48 | 11.48 | -4.81% | 1,513,048 |
| Mar 25, 2025 | 12.07 | 12.27 | 11.90 | 12.06 | 12.06 | 1.77% | 1,310,200 |
| Mar 24, 2025 | 12.10 | 12.16 | 11.78 | 11.85 | 11.85 | 1.54% | 1,498,624 |
| Mar 21, 2025 | 11.80 | 11.80 | 11.30 | 11.67 | 11.67 | -1.93% | 1,985,020 |
| Mar 20, 2025 | 11.73 | 12.07 | 11.72 | 11.90 | 11.90 | -0.42% | 2,017,600 |
| Mar 19, 2025 | 11.77 | 12.05 | 11.62 | 11.95 | 11.95 | 1.70% | 1,525,000 |
| Mar 18, 2025 | 11.68 | 11.80 | 11.45 | 11.75 | 11.75 | 2.00% | 1,292,700 |
| Mar 17, 2025 | 11.21 | 11.69 | 11.21 | 11.52 | 11.52 | 4.07% | 2,348,200 |
| Mar 14, 2025 | 10.87 | 11.21 | 10.73 | 11.07 | 11.07 | 3.85% | 2,134,931 |
| Mar 13, 2025 | 10.50 | 10.85 | 10.43 | 10.66 | 10.66 | 2.01% | 2,993,304 |
| Mar 12, 2025 | 10.34 | 10.50 | 10.23 | 10.45 | 10.45 | 2.96% | 1,906,834 |
| Mar 11, 2025 | 9.66 | 10.17 | 9.63 | 10.15 | 10.15 | 6.39% | 3,160,507 |
| Mar 10, 2025 | 9.82 | 9.83 | 9.27 | 9.54 | 9.54 | -4.79% | 3,739,819 |
| Mar 7, 2025 | 10.14 | 10.26 | 9.62 | 10.02 | 10.02 | -3.09% | 3,345,720 |
| Mar 6, 2025 | 10.54 | 10.65 | 10.15 | 10.34 | 10.34 | -3.18% | 1,766,039 |
| Mar 5, 2025 | 10.17 | 10.75 | 10.17 | 10.68 | 10.68 | 6.80% | 2,327,300 |
| Mar 4, 2025 | 9.89 | 10.19 | 9.57 | 10.00 | 10.00 | -0.10% | 1,891,518 |
| Mar 3, 2025 | 10.56 | 10.71 | 9.97 | 10.01 | 10.00 | -2.53% | 2,726,800 |