Hudbay Minerals Inc. (TSX:HBM)
Canada · Delayed Price · Currency is CAD 18.75
-0.01 (-0.05%)
Sep 12, 2025, 4:00 PM EDT
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.72 | 18.85 | 18.60 | 18.75 | 18.75 | -0.05% | 1,168,197 |
| Sep 11, 2025 | 18.70 | 18.86 | 18.52 | 18.76 | 18.76 | 0.48% | 838,201 |
| Sep 10, 2025 | 18.24 | 18.69 | 18.13 | 18.67 | 18.67 | 3.66% | 926,900 |
| Sep 9, 2025 | 18.31 | 18.72 | 17.96 | 18.01 | 18.01 | -1.10% | 1,879,400 |
| Sep 8, 2025 | 17.98 | 18.30 | 17.80 | 18.21 | 18.21 | 3.35% | 2,247,916 |
| Sep 5, 2025 | 17.35 | 17.71 | 17.33 | 17.62 | 17.62 | 2.80% | 1,278,633 |
| Sep 4, 2025 | 16.97 | 17.16 | 16.84 | 17.14 | 17.14 | -0.17% | 1,058,100 |
| Sep 3, 2025 | 16.80 | 17.20 | 16.77 | 17.17 | 17.17 | 3.31% | 2,431,029 |
| Sep 2, 2025 | 16.26 | 16.63 | 16.06 | 16.62 | 16.62 | 0.85% | 1,558,610 |
| Aug 29, 2025 | 16.37 | 16.50 | 16.16 | 16.48 | 16.47 | 1.60% | 1,128,000 |
| Aug 28, 2025 | 16.23 | 16.31 | 15.93 | 16.22 | 16.21 | 1.37% | 1,439,247 |
| Aug 27, 2025 | 16.15 | 16.16 | 15.86 | 16.00 | 15.99 | -1.48% | 1,674,200 |
| Aug 26, 2025 | 16.23 | 16.31 | 15.99 | 16.24 | 16.23 | 0.43% | 1,506,900 |
| Aug 25, 2025 | 16.30 | 16.37 | 16.07 | 16.17 | 16.16 | -0.68% | 1,037,318 |
| Aug 22, 2025 | 15.69 | 16.29 | 15.61 | 16.28 | 16.27 | 3.89% | 1,587,100 |
| Aug 21, 2025 | 15.35 | 15.75 | 15.30 | 15.67 | 15.66 | 2.69% | 1,027,521 |
| Aug 20, 2025 | 15.00 | 15.31 | 14.86 | 15.26 | 15.25 | 1.73% | 1,325,119 |
| Aug 19, 2025 | 15.32 | 15.37 | 14.95 | 15.00 | 14.99 | -0.79% | 962,400 |
| Aug 18, 2025 | 15.30 | 15.30 | 14.96 | 15.12 | 15.11 | -0.72% | 1,679,237 |
| Aug 15, 2025 | 15.30 | 15.44 | 15.12 | 15.23 | 15.22 | 0.13% | 1,302,245 |
| Aug 14, 2025 | 15.42 | 15.42 | 14.83 | 15.21 | 15.20 | -2.37% | 2,210,019 |
| Aug 13, 2025 | 15.95 | 16.69 | 15.18 | 15.58 | 15.57 | 14.81% | 8,843,200 |
| Aug 12, 2025 | 13.29 | 13.66 | 13.24 | 13.57 | 13.56 | 3.19% | 1,645,643 |
| Aug 11, 2025 | 13.21 | 13.23 | 12.83 | 13.15 | 13.14 | -0.75% | 1,294,210 |
| Aug 8, 2025 | 12.98 | 13.38 | 12.83 | 13.25 | 13.24 | 2.79% | 1,664,241 |
| Aug 7, 2025 | 12.70 | 12.93 | 12.70 | 12.89 | 12.88 | 2.06% | 1,004,212 |
| Aug 6, 2025 | 12.84 | 12.84 | 12.44 | 12.63 | 12.62 | -0.55% | 1,290,900 |
| Aug 5, 2025 | 12.75 | 12.89 | 12.56 | 12.70 | 12.69 | 1.52% | 1,865,343 |
| Aug 1, 2025 | 12.66 | 12.69 | 12.45 | 12.51 | 12.50 | -2.72% | 1,407,600 |
| Jul 31, 2025 | 12.50 | 13.00 | 12.48 | 12.86 | 12.85 | 1.26% | 2,037,500 |
| Jul 30, 2025 | 13.48 | 13.50 | 12.35 | 12.70 | 12.69 | -6.55% | 3,570,600 |
| Jul 29, 2025 | 13.60 | 13.68 | 13.35 | 13.59 | 13.58 | 0.30% | 1,196,728 |
| Jul 28, 2025 | 13.41 | 13.56 | 13.04 | 13.55 | 13.54 | - | 1,738,332 |
| Jul 25, 2025 | 13.72 | 13.82 | 13.43 | 13.55 | 13.54 | -1.95% | 1,037,548 |
| Jul 24, 2025 | 13.89 | 13.89 | 13.69 | 13.82 | 13.81 | -1.57% | 1,765,200 |
| Jul 23, 2025 | 13.69 | 14.23 | 13.60 | 14.04 | 14.03 | 3.16% | 2,282,744 |
| Jul 22, 2025 | 13.65 | 13.80 | 13.33 | 13.61 | 13.60 | 1.34% | 2,035,900 |
| Jul 21, 2025 | 13.58 | 13.75 | 13.40 | 13.43 | 13.42 | 0.15% | 1,539,322 |
| Jul 18, 2025 | 13.66 | 13.66 | 13.39 | 13.41 | 13.40 | -0.45% | 1,820,000 |
| Jul 17, 2025 | 13.76 | 13.80 | 13.32 | 13.47 | 13.46 | -2.74% | 2,128,109 |
| Jul 16, 2025 | 14.19 | 14.24 | 13.79 | 13.85 | 13.84 | -2.40% | 1,573,402 |
| Jul 15, 2025 | 14.38 | 14.38 | 13.98 | 14.19 | 14.18 | -1.05% | 2,143,441 |
| Jul 14, 2025 | 14.30 | 14.48 | 14.23 | 14.34 | 14.33 | - | 1,207,219 |
| Jul 11, 2025 | 14.58 | 14.58 | 14.09 | 14.34 | 14.33 | -2.65% | 1,444,800 |
| Jul 10, 2025 | 14.85 | 14.92 | 14.50 | 14.73 | 14.72 | 1.17% | 1,766,623 |
| Jul 9, 2025 | 15.04 | 15.04 | 14.51 | 14.56 | 14.55 | -2.48% | 1,822,300 |
| Jul 8, 2025 | 14.93 | 15.19 | 14.36 | 14.93 | 14.92 | 0.27% | 5,829,000 |
| Jul 7, 2025 | 14.45 | 14.92 | 14.34 | 14.89 | 14.88 | 2.34% | 1,241,300 |
| Jul 4, 2025 | 14.53 | 14.59 | 14.46 | 14.55 | 14.54 | -0.41% | 303,900 |
| Jul 3, 2025 | 14.76 | 14.80 | 14.54 | 14.61 | 14.60 | -1.81% | 1,163,400 |