Hudbay Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	10.56	10.71	9.97	10.01	10.01	-2.53%	2,726,750
Feb 28, 2025	10.06	10.33	9.90	10.27	10.27	0.88%	1,626,138
Feb 27, 2025	10.59	10.62	10.13	10.18	10.18	-4.14%	1,767,700
Feb 26, 2025	10.61	10.85	10.52	10.62	10.62	4.42%	2,793,400
Feb 25, 2025	10.22	10.48	10.00	10.17	10.17	-1.55%	2,627,800
Feb 24, 2025	10.14	10.51	10.02	10.33	10.33	2.28%	1,841,960
Feb 21, 2025	10.76	10.76	9.93	10.10	10.10	-6.31%	3,178,308
Feb 20, 2025	11.14	11.33	10.76	10.78	10.78	-2.09%	3,058,305
Feb 19, 2025	11.50	11.50	10.54	11.01	11.01	-13.31%	7,554,200
Feb 18, 2025	12.95	13.05	12.60	12.70	12.70	-1.93%	2,005,486
Feb 14, 2025	12.91	13.07	12.68	12.95	12.95	0.94%	1,135,322
Feb 13, 2025	12.96	13.08	12.58	12.83	12.83	-1.08%	1,784,600
Feb 12, 2025	12.64	13.06	12.57	12.97	12.97	0.31%	1,394,700
Feb 11, 2025	13.19	13.22	12.86	12.93	12.93	-5.69%	1,506,100
Feb 10, 2025	13.66	13.94	13.44	13.71	13.71	2.70%	2,728,643
Feb 7, 2025	13.26	13.89	13.24	13.35	13.35	3.97%	3,189,900
Feb 6, 2025	12.83	13.12	12.72	12.84	12.84	1.66%	1,473,616
Feb 5, 2025	12.45	12.67	12.17	12.63	12.63	2.10%	1,549,400
Feb 4, 2025	12.06	12.44	12.05	12.37	12.37	3.34%	1,187,423
Feb 3, 2025	11.40	12.21	11.40	11.97	11.97	-0.08%	1,262,800
Jan 31, 2025	12.17	12.33	11.95	11.98	11.98	-2.44%	944,343
Jan 30, 2025	12.11	12.38	11.96	12.28	12.28	3.02%	1,183,100
Jan 29, 2025	11.55	11.93	11.55	11.92	11.92	3.38%	974,400
Jan 28, 2025	11.86	11.90	11.40	11.53	11.53	-2.78%	1,316,900
Jan 27, 2025	12.05	12.05	11.63	11.86	11.86	-3.81%	1,049,201
Jan 24, 2025	12.37	12.62	12.18	12.33	12.33	1.31%	2,036,223
Jan 23, 2025	11.97	12.23	11.71	12.17	12.17	0.25%	1,453,521
Jan 22, 2025	12.54	12.67	12.13	12.14	12.14	-3.50%	1,355,243
Jan 21, 2025	12.76	12.81	12.48	12.58	12.58	-2.63%	1,184,345
Jan 20, 2025	12.55	12.97	12.55	12.92	12.92	3.94%	764,900
Jan 17, 2025	12.37	12.80	12.29	12.43	12.43	-	1,552,800
Jan 16, 2025	12.71	12.74	12.28	12.43	12.43	-1.11%	988,811
Jan 15, 2025	12.90	12.97	12.42	12.57	12.57	-0.40%	1,059,832
Jan 14, 2025	12.39	12.70	12.39	12.62	12.62	1.94%	999,400
Jan 13, 2025	12.45	12.56	12.22	12.38	12.38	-1.98%	832,300
Jan 10, 2025	13.10	13.10	12.59	12.63	12.63	-2.55%	1,223,300
Jan 9, 2025	12.75	13.06	12.75	12.96	12.96	2.13%	523,000
Jan 8, 2025	12.37	12.71	12.16	12.69	12.69	2.67%	1,327,600
Jan 7, 2025	12.66	12.68	12.26	12.36	12.36	-0.40%	1,492,400
Jan 6, 2025	12.50	12.73	12.36	12.41	12.41	1.39%	1,651,841
Jan 3, 2025	12.34	12.40	11.99	12.24	12.24	-0.16%	1,078,718
Jan 2, 2025	11.80	12.30	11.80	12.26	12.26	5.15%	1,771,140
Dec 31, 2024	11.51	11.73	11.50	11.66	11.66	1.30%	604,800
Dec 30, 2024	11.64	11.66	11.39	11.51	11.51	-2.70%	898,000
Dec 27, 2024	11.77	11.89	11.70	11.83	11.83	-0.34%	1,490,300
Dec 24, 2024	12.03	12.03	11.78	11.87	11.87	-0.67%	246,900
Dec 23, 2024	11.78	12.07	11.75	11.95	11.95	0.93%	838,814
Dec 20, 2024	11.33	12.08	11.27	11.84	11.84	3.86%	2,546,443
Dec 19, 2024	11.42	11.53	11.26	11.40	11.40	0.35%	1,032,904
Dec 18, 2024	11.90	11.94	11.32	11.36	11.36	-5.10%	1,039,426
Dec 17, 2024	12.04	12.05	11.65	11.97	11.97	-2.13%	1,815,900
Dec 16, 2024	12.21	12.31	12.10	12.23	12.23	-0.89%	1,054,331
Dec 13, 2024	12.90	12.92	12.24	12.34	12.34	-5.15%	2,282,504
Dec 12, 2024	13.36	13.36	12.97	13.01	13.01	-4.48%	1,205,900
Dec 11, 2024	13.36	13.85	13.28	13.62	13.62	2.33%	2,403,609
Dec 10, 2024	13.04	13.33	12.95	13.31	13.31	1.99%	1,604,919
Dec 9, 2024	12.89	13.39	12.89	13.05	13.05	4.40%	1,556,023
Dec 6, 2024	12.64	12.78	12.45	12.50	12.50	-1.57%	937,317
Dec 5, 2024	12.48	12.79	12.45	12.70	12.70	1.36%	888,700
Dec 4, 2024	12.62	12.72	12.39	12.53	12.53	-0.24%	859,100
Dec 3, 2024	12.60	12.80	12.45	12.56	12.56	2.28%	1,738,600
Dec 2, 2024	12.48	12.57	12.04	12.28	12.28	-1.68%	1,063,936
Nov 29, 2024	12.28	12.53	12.24	12.49	12.49	1.88%	868,700
Nov 28, 2024	12.25	12.32	12.22	12.26	12.26	-0.57%	177,949
Nov 27, 2024	12.35	12.63	12.26	12.33	12.33	0.74%	1,211,400
Nov 26, 2024	12.62	12.64	12.21	12.24	12.24	-3.01%	1,209,404
Nov 25, 2024	12.71	13.02	12.47	12.62	12.62	-0.94%	3,198,800
Nov 22, 2024	12.60	12.77	12.57	12.74	12.74	0.08%	656,400
Nov 21, 2024	12.61	12.75	12.50	12.73	12.73	0.87%	1,106,831
Nov 20, 2024	12.81	12.87	12.61	12.62	12.62	-0.79%	1,003,443
Nov 19, 2024	12.33	12.72	12.33	12.72	12.72	2.17%	894,400
Nov 18, 2024	12.15	12.47	12.15	12.45	12.45	3.66%	933,400
Nov 15, 2024	12.11	12.34	11.90	12.01	12.01	0.08%	1,141,132
Nov 14, 2024	11.87	12.11	11.76	12.00	12.00	-0.83%	1,232,629
Nov 13, 2024	12.50	12.70	12.02	12.10	12.10	1.00%	3,233,616
Nov 12, 2024	11.84	11.98	11.57	11.98	11.98	-1.24%	2,602,100
Nov 11, 2024	13.05	13.05	12.12	12.13	12.13	-6.62%	2,155,700
Nov 8, 2024	12.83	13.02	12.41	12.99	12.99	-3.56%	2,301,045
Nov 7, 2024	13.00	13.49	12.98	13.47	13.47	7.33%	1,676,936
Nov 6, 2024	12.35	12.62	11.94	12.55	12.55	-2.41%	2,001,436
Nov 5, 2024	12.79	12.89	12.67	12.86	12.86	2.06%	1,000,300
Nov 4, 2024	12.69	12.90	12.55	12.60	12.60	-0.32%	694,831
Nov 1, 2024	12.64	12.76	12.54	12.64	12.64	1.20%	954,200
Oct 31, 2024	12.80	12.80	12.41	12.49	12.49	-3.55%	1,985,528
Oct 30, 2024	13.21	13.23	12.90	12.95	12.95	-2.48%	872,924
Oct 29, 2024	13.20	13.28	13.10	13.28	13.28	-0.30%	951,722
Oct 28, 2024	13.44	13.53	13.22	13.32	13.32	-0.37%	1,481,300
Oct 25, 2024	13.31	13.67	13.23	13.37	13.37	1.29%	1,131,200
Oct 24, 2024	13.03	13.26	12.78	13.20	13.20	2.25%	1,429,347
Oct 23, 2024	13.00	13.08	12.81	12.91	12.91	-2.49%	1,956,100
Oct 22, 2024	13.18	13.27	12.99	13.24	13.24	1.85%	940,900
Oct 21, 2024	13.13	13.31	12.88	13.00	13.00	-0.76%	1,181,600
Oct 18, 2024	12.93	13.17	12.81	13.10	13.10	3.07%	1,908,200
Oct 17, 2024	12.71	12.79	12.60	12.71	12.71	0.47%	789,932
Oct 16, 2024	12.48	12.70	12.39	12.65	12.65	2.43%	811,500
Oct 15, 2024	12.46	12.46	12.20	12.35	12.35	-4.04%	1,302,900
Oct 11, 2024	12.73	12.94	12.73	12.87	12.87	1.34%	1,685,200
Oct 10, 2024	12.37	12.74	12.29	12.70	12.70	2.92%	789,200
Oct 9, 2024	12.13	12.36	12.03	12.34	12.34	0.65%	1,903,000
Oct 8, 2024	12.43	12.49	12.03	12.26	12.26	-4.81%	1,964,517