Hudbay Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	21.86	22.10	21.56	21.96	21.96	1.81%	2,498,315
Oct 2, 2025	21.85	22.02	21.02	21.57	21.57	0.65%	1,168,635
Oct 1, 2025	21.19	21.56	21.16	21.43	21.43	1.66%	1,193,728
Sep 30, 2025	21.00	21.12	20.74	21.08	21.08	-0.52%	1,465,500
Sep 29, 2025	20.25	21.54	20.24	21.19	21.19	7.35%	3,908,800
Sep 26, 2025	19.37	19.82	19.37	19.74	19.74	1.39%	2,616,541
Sep 25, 2025	19.51	19.94	19.31	19.47	19.47	-0.97%	2,119,646
Sep 24, 2025	19.25	20.03	19.25	19.66	19.66	5.76%	5,272,400
Sep 23, 2025	19.72	19.75	18.00	18.59	18.59	-5.39%	4,523,900
Sep 22, 2025	19.22	19.67	19.22	19.65	19.65	2.77%	1,543,406
Sep 19, 2025	18.75	19.26	18.51	19.12	19.12	3.24%	3,387,312
Sep 18, 2025	18.70	18.81	18.41	18.52	18.52	-0.38%	1,224,200
Sep 17, 2025	18.50	18.78	18.37	18.59	18.59	-0.96%	1,378,547
Sep 16, 2025	19.07	19.13	18.68	18.77	18.77	-1.83%	1,517,000
Sep 15, 2025	18.80	19.22	18.67	19.12	19.12	1.97%	1,333,900
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