Hudbay Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	15.69	16.29	15.61	16.28	16.28	3.89%	1,587,084
Aug 21, 2025	15.35	15.75	15.30	15.67	15.67	2.69%	1,027,521
Aug 20, 2025	15.00	15.31	14.86	15.26	15.26	1.73%	1,325,119
Aug 19, 2025	15.32	15.37	14.95	15.00	15.00	-0.79%	962,400
Aug 18, 2025	15.30	15.30	14.96	15.12	15.12	-0.72%	1,679,237
Aug 15, 2025	15.30	15.44	15.12	15.23	15.23	0.13%	1,302,245
Aug 14, 2025	15.42	15.42	14.83	15.21	15.21	-2.37%	2,210,019
Aug 13, 2025	15.95	16.69	15.18	15.58	15.58	14.81%	8,843,200
Aug 12, 2025	13.29	13.66	13.24	13.57	13.57	3.19%	1,645,643
Aug 11, 2025	13.21	13.23	12.83	13.15	13.15	-0.75%	1,294,210
Aug 8, 2025	12.98	13.38	12.83	13.25	13.25	2.79%	1,664,241
Aug 7, 2025	12.70	12.93	12.70	12.89	12.89	2.06%	1,004,212
Aug 6, 2025	12.84	12.84	12.44	12.63	12.63	-0.55%	1,290,900
Aug 5, 2025	12.75	12.89	12.56	12.70	12.70	1.52%	1,865,343
Aug 1, 2025	12.66	12.69	12.45	12.51	12.51	-2.72%	1,407,600
Jul 31, 2025	12.50	13.00	12.48	12.86	12.86	1.26%	2,037,500
Jul 30, 2025	13.48	13.50	12.35	12.70	12.70	-6.55%	3,570,600
Jul 29, 2025	13.60	13.68	13.35	13.59	13.59	0.30%	1,196,728
Jul 28, 2025	13.41	13.56	13.04	13.55	13.55	-	1,738,332
Jul 25, 2025	13.72	13.82	13.43	13.55	13.55	-1.95%	1,037,548
Jul 24, 2025	13.89	13.89	13.69	13.82	13.82	-1.57%	1,765,200
Jul 23, 2025	13.69	14.23	13.60	14.04	14.04	3.16%	2,282,744
Jul 22, 2025	13.65	13.80	13.33	13.61	13.61	1.34%	2,035,900
Jul 21, 2025	13.58	13.75	13.40	13.43	13.43	0.15%	1,539,322
Jul 18, 2025	13.66	13.66	13.39	13.41	13.41	-0.45%	1,820,303
Jul 17, 2025	13.76	13.80	13.32	13.47	13.47	-2.74%	2,128,109
Jul 16, 2025	14.19	14.24	13.79	13.85	13.85	-2.40%	1,573,402
Jul 15, 2025	14.38	14.38	13.98	14.19	14.19	-1.05%	2,143,441
Jul 14, 2025	14.30	14.48	14.23	14.34	14.34	-	1,207,219
Jul 11, 2025	14.58	14.58	14.09	14.34	14.34	-2.65%	1,444,800
Jul 10, 2025	14.85	14.92	14.50	14.73	14.73	1.17%	1,766,623
Jul 9, 2025	15.04	15.04	14.51	14.56	14.56	-2.48%	1,822,300
Jul 8, 2025	14.93	15.19	14.36	14.93	14.93	0.27%	5,829,000
Jul 7, 2025	14.45	14.92	14.34	14.89	14.89	2.34%	1,241,683
Jul 4, 2025	14.53	14.59	14.46	14.55	14.55	-0.41%	303,900
Jul 3, 2025	14.76	14.80	14.54	14.61	14.61	-1.81%	1,163,400
Jul 2, 2025	14.67	15.19	14.60	14.88	14.88	2.98%	1,980,207
Jun 30, 2025	14.53	14.58	14.19	14.45	14.45	-0.14%	1,034,500
Jun 27, 2025	14.37	14.59	14.20	14.47	14.47	-0.75%	1,464,800
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