Hudbay Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.37	31.13	29.91	30.28	30.28	-3.81%	1,858,499
Mar 5, 2026	33.00	33.07	30.94	31.48	31.48	-6.95%	2,480,936
Mar 4, 2026	34.93	35.00	33.74	33.83	33.83	-0.79%	1,815,957
Mar 3, 2026	34.52	34.62	32.50	34.10	34.10	-6.73%	2,729,882
Mar 2, 2026	37.69	37.69	35.41	36.56	36.56	-5.41%	3,770,738
Feb 27, 2026	38.28	38.94	37.78	38.65	38.65	0.78%	3,058,592
Feb 26, 2026	37.35	38.43	37.08	38.35	38.35	1.19%	1,675,277
Feb 25, 2026	38.65	38.91	37.83	37.90	37.90	-0.58%	1,568,544
Feb 24, 2026	35.25	38.21	35.10	38.12	38.12	6.66%	2,126,358
Feb 23, 2026	33.81	36.04	33.68	35.74	35.74	4.53%	2,243,512
Feb 20, 2026	33.00	34.28	31.80	34.19	34.19	0.97%	3,969,592
Feb 19, 2026	33.44	34.30	32.96	33.86	33.86	-0.97%	2,402,682
Feb 18, 2026	34.90	35.28	33.43	34.19	34.19	-0.35%	3,367,115
Feb 17, 2026	34.22	34.43	32.55	34.31	34.31	-3.52%	2,261,458
Feb 13, 2026	34.15	35.63	33.65	35.56	35.56	2.95%	1,826,323
Feb 12, 2026	35.71	35.77	33.39	34.54	34.54	-3.68%	2,650,908
Feb 11, 2026	35.55	35.96	34.61	35.86	35.86	4.15%	1,794,632
Feb 10, 2026	34.58	34.79	33.75	34.43	34.43	-2.05%	1,698,063
Feb 9, 2026	34.06	35.24	33.79	35.15	35.15	4.02%	1,750,234
Feb 6, 2026	33.24	33.90	33.01	33.79	33.79	5.10%	1,460,919
Feb 5, 2026	33.46	34.34	32.06	32.15	32.15	-8.04%	2,426,131
Feb 4, 2026	36.48	36.75	33.60	34.96	34.96	-2.32%	3,491,909
Feb 3, 2026	34.66	35.80	34.29	35.79	35.79	8.59%	2,316,356
Feb 2, 2026	32.02	33.38	32.02	32.96	32.96	2.20%	2,264,826
Jan 30, 2026	33.79	34.36	31.77	32.25	32.25	-11.06%	2,810,415
Jan 29, 2026	38.06	38.80	34.96	36.26	36.26	-1.20%	3,186,724
Jan 28, 2026	36.17	36.79	35.60	36.70	36.70	3.03%	3,287,558
Jan 27, 2026	34.89	35.72	34.54	35.62	35.62	2.09%	2,526,691
Jan 26, 2026	35.43	36.25	34.70	34.89	34.89	1.90%	1,986,811
Jan 23, 2026	33.92	34.59	33.48	34.24	34.24	2.95%	2,242,482
Jan 22, 2026	33.48	33.96	32.64	33.26	33.26	0.06%	1,633,874
Jan 21, 2026	35.00	35.10	32.94	33.24	33.24	-2.61%	2,697,511
Jan 20, 2026	31.48	34.22	31.28	34.13	34.13	5.44%	2,454,602
Jan 19, 2026	31.74	32.73	31.28	32.37	32.37	3.29%	791,613
Jan 16, 2026	31.10	31.47	30.64	31.34	31.34	-0.85%	1,887,095
Jan 15, 2026	31.64	32.22	31.38	31.61	31.61	-1.34%	1,410,181
Jan 14, 2026	31.59	32.15	31.34	32.04	32.04	2.46%	1,493,736
Jan 13, 2026	31.92	32.39	31.14	31.27	31.27	-0.16%	1,787,667
Jan 12, 2026	30.83	31.43	30.69	31.32	31.32	4.40%	1,272,338
Jan 9, 2026	29.80	30.18	29.25	30.00	30.00	2.49%	873,351
Jan 8, 2026	28.84	29.31	28.37	29.27	29.27	-0.27%	1,051,466
Jan 7, 2026	28.69	29.46	27.70	29.35	29.35	-0.81%	1,616,154
Jan 6, 2026	29.51	30.50	29.51	29.59	29.59	1.02%	1,542,739
Jan 5, 2026	28.46	29.49	28.34	29.29	29.29	6.12%	1,810,158
Jan 2, 2026	27.93	28.44	27.05	27.60	27.60	1.28%	881,839
Dec 31, 2025	27.02	27.42	26.88	27.25	27.25	-0.11%	667,170
Dec 30, 2025	27.32	27.61	26.87	27.28	27.28	2.48%	1,266,939
Dec 29, 2025	26.49	27.07	26.16	26.62	26.62	-2.06%	1,429,137
Dec 24, 2025	27.30	27.30	26.70	27.18	27.18	-0.51%	317,869
Dec 23, 2025	27.30	27.65	27.01	27.32	27.32	0.81%	1,163,252