Hudbay Minerals Inc. (TSX:HBM)
Canada · Delayed Price · Currency is CAD 23.81
+0.56 (2.41%)
At close: Nov 28, 2025
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.59 | 23.94 | 23.53 | 23.81 | 23.81 | 2.41% | 595,947 |
| Nov 27, 2025 | 23.11 | 23.32 | 23.10 | 23.25 | 23.25 | -0.17% | 213,498 |
| Nov 26, 2025 | 22.85 | 23.51 | 22.70 | 23.29 | 23.29 | 4.72% | 1,073,031 |
| Nov 25, 2025 | 22.25 | 22.56 | 21.88 | 22.24 | 22.24 | 0.27% | 1,716,818 |
| Nov 24, 2025 | 21.12 | 22.21 | 21.12 | 22.18 | 22.18 | 5.72% | 603,991 |
| Nov 21, 2025 | 20.56 | 21.15 | 20.26 | 20.98 | 20.98 | 2.14% | 873,081 |
| Nov 20, 2025 | 22.14 | 22.16 | 20.51 | 20.54 | 20.54 | -5.52% | 1,334,650 |
| Nov 19, 2025 | 21.64 | 22.42 | 21.40 | 21.74 | 21.74 | 2.84% | 1,187,884 |
| Nov 18, 2025 | 21.47 | 21.59 | 20.90 | 21.14 | 21.14 | -1.86% | 1,023,871 |
| Nov 17, 2025 | 21.98 | 22.05 | 21.32 | 21.54 | 21.54 | -2.62% | 1,389,594 |
| Nov 14, 2025 | 21.32 | 22.40 | 21.19 | 22.12 | 22.12 | -0.67% | 1,414,773 |
| Nov 13, 2025 | 24.03 | 24.03 | 22.02 | 22.27 | 22.27 | -6.55% | 2,538,956 |
| Nov 12, 2025 | 22.89 | 24.22 | 22.51 | 23.83 | 23.83 | 2.36% | 2,652,869 |
| Nov 11, 2025 | 23.57 | 23.62 | 23.08 | 23.28 | 23.28 | -1.40% | 1,823,653 |
| Nov 10, 2025 | 23.15 | 23.90 | 23.12 | 23.61 | 23.61 | 4.28% | 1,770,125 |
| Nov 7, 2025 | 21.88 | 22.65 | 21.72 | 22.64 | 22.64 | 1.80% | 1,060,652 |
| Nov 6, 2025 | 22.18 | 22.68 | 22.06 | 22.24 | 22.24 | 0.77% | 1,229,571 |
| Nov 5, 2025 | 21.25 | 22.23 | 21.25 | 22.07 | 22.07 | 5.35% | 1,523,881 |
| Nov 4, 2025 | 21.44 | 21.53 | 20.94 | 20.95 | 20.95 | -5.93% | 1,242,224 |
| 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 |