Hudbay Minerals Inc. (TSX:HBM)
Canada · Delayed Price · Currency is CAD 20.95
-1.32 (-5.93%)
Nov 4, 2025, 4:00 PM EST
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 21.44 | 21.53 | 20.94 | 20.95 | - | -5.93% | 1,241,801 |
| Nov 3, 2025 | 22.34 | 22.36 | 21.52 | 22.27 | 22.27 | -0.93% | 1,426,062 |
| Oct 31, 2025 | 22.32 | 22.62 | 22.00 | 22.48 | 22.48 | 1.17% | 3,355,967 |
| Oct 30, 2025 | 22.20 | 22.49 | 21.98 | 22.22 | 22.22 | -1.90% | 1,528,750 |
| Oct 29, 2025 | 22.80 | 23.12 | 22.36 | 22.65 | 22.65 | 0.44% | 1,831,304 |
| Oct 28, 2025 | 21.47 | 22.59 | 21.40 | 22.55 | 22.55 | 4.16% | 2,115,564 |
| Oct 27, 2025 | 22.28 | 22.28 | 20.94 | 21.65 | 21.65 | -2.26% | 1,576,085 |
| Oct 24, 2025 | 21.56 | 22.29 | 21.46 | 22.15 | 22.15 | 2.74% | 1,683,296 |
| Oct 23, 2025 | 21.62 | 21.80 | 21.32 | 21.56 | 21.56 | 2.13% | 1,744,581 |
| Oct 22, 2025 | 21.00 | 21.34 | 20.72 | 21.11 | 21.11 | -1.08% | 2,251,785 |
| Oct 21, 2025 | 22.09 | 22.11 | 21.18 | 21.34 | 21.34 | -7.46% | 1,987,505 |
| Oct 20, 2025 | 23.64 | 23.75 | 22.95 | 23.06 | 23.06 | 0.30% | 1,510,957 |
| Oct 17, 2025 | 23.79 | 24.19 | 22.69 | 22.99 | 22.99 | -5.12% | 2,446,038 |
| Oct 16, 2025 | 24.65 | 24.66 | 23.80 | 24.23 | 24.23 | -0.37% | 2,192,034 |
| Oct 15, 2025 | 24.41 | 24.75 | 24.07 | 24.32 | 24.32 | 1.67% | 2,189,110 |
| Oct 14, 2025 | 23.97 | 24.29 | 23.28 | 23.92 | 23.92 | 3.06% | 3,422,142 |
| Oct 10, 2025 | 23.88 | 24.35 | 23.01 | 23.21 | 23.21 | -3.13% | 2,993,392 |
| Oct 9, 2025 | 24.33 | 24.39 | 23.73 | 23.96 | 23.96 | 0.29% | 3,036,046 |
| Oct 8, 2025 | 22.37 | 24.03 | 22.37 | 23.89 | 23.89 | 8.34% | 4,056,479 |
| Oct 7, 2025 | 22.82 | 22.97 | 22.01 | 22.05 | 22.05 | 0.92% | 2,169,571 |
| Oct 6, 2025 | 22.12 | 22.67 | 21.84 | 21.85 | 21.85 | -0.50% | 1,391,337 |
| 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% | 1,465,498 |
| Sep 29, 2025 | 20.25 | 21.54 | 20.24 | 21.19 | 21.19 | 7.35% | 3,908,783 |
| 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% | 5,272,376 |
| Sep 23, 2025 | 19.72 | 19.75 | 18.00 | 18.59 | 18.59 | -5.39% | 4,523,886 |
| 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% | 1,224,178 |
| 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% | 1,516,995 |
| Sep 15, 2025 | 18.80 | 19.22 | 18.67 | 19.12 | 19.12 | 1.97% | 1,333,872 |
| Sep 12, 2025 | 18.72 | 18.85 | 18.60 | 18.75 | 18.75 | -0.05% | 1,167,717 |
| 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% | 1,879,371 |
| 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% | 1,058,076 |
| 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% | 1,127,985 |
| 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% | 1,674,184 |
| Aug 26, 2025 | 16.23 | 16.31 | 15.99 | 16.24 | 16.23 | 0.43% | 1,506,878 |
| Aug 25, 2025 | 16.30 | 16.37 | 16.07 | 16.17 | 16.16 | -0.68% | 1,037,318 |