Hudbay Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.90	40.31	38.47	40.31	40.31	3.60%	3,835,285
May 28, 2026	36.45	39.50	36.33	38.91	38.91	5.76%	3,399,172
May 27, 2026	35.78	37.32	35.68	36.79	36.79	0.41%	2,531,136
May 26, 2026	36.14	36.70	35.46	36.64	36.64	-0.14%	2,255,603
May 25, 2026	34.64	36.73	34.64	36.69	36.69	8.94%	1,247,176
May 22, 2026	34.68	34.68	33.23	33.68	33.68	-1.12%	1,155,483
May 21, 2026	33.11	34.75	32.84	34.06	34.06	1.22%	1,593,399
May 20, 2026	33.59	34.02	32.78	33.65	33.65	2.31%	1,221,377
May 19, 2026	33.44	33.44	31.87	32.89	32.89	-4.25%	1,950,591
May 15, 2026	35.41	35.50	34.03	34.35	34.35	-8.23%	1,953,646
May 14, 2026	38.06	38.06	36.59	37.43	37.43	-1.68%	1,967,323
May 13, 2026	37.25	38.92	37.05	38.07	38.07	2.37%	2,376,204
May 12, 2026	34.63	37.36	34.20	37.19	37.19	6.59%	3,415,603
May 11, 2026	34.58	35.99	34.58	34.89	34.89	1.81%	1,239,774
May 8, 2026	33.28	34.53	33.28	34.27	34.27	4.99%	1,796,446
May 7, 2026	33.48	33.93	32.35	32.64	32.64	-0.43%	1,949,771
May 6, 2026	32.10	33.60	32.03	32.78	32.78	7.58%	2,043,610
May 5, 2026	30.57	31.15	30.23	30.47	30.47	2.80%	1,716,894
May 4, 2026	30.35	31.05	29.61	29.64	29.64	-4.45%	1,669,528
May 1, 2026	32.47	32.84	30.99	31.02	31.02	-1.27%	1,535,401
Apr 30, 2026	31.73	32.09	30.75	31.42	31.42	2.25%	2,211,379
Apr 29, 2026	31.20	31.24	30.36	30.73	30.73	-2.10%	2,194,512
Apr 28, 2026	32.39	32.68	30.87	31.39	31.39	-5.74%	1,913,351
Apr 27, 2026	33.32	33.38	32.48	33.30	33.30	0.36%	1,946,359
Apr 24, 2026	33.33	33.33	32.56	33.18	33.18	1.04%	1,721,468
Apr 23, 2026	33.52	34.53	31.83	32.84	32.84	-2.73%	2,685,467
Apr 22, 2026	33.43	33.86	32.95	33.76	33.76	3.49%	1,930,000
Apr 21, 2026	35.00	35.00	32.44	32.62	32.62	-6.88%	2,490,825
Apr 20, 2026	34.87	35.56	34.40	35.03	35.03	-1.30%	2,071,876
Apr 17, 2026	35.02	36.06	34.57	35.49	35.49	3.86%	2,447,776
Apr 16, 2026	34.19	34.59	33.71	34.17	34.17	-0.06%	1,267,214
Apr 15, 2026	34.69	35.13	33.78	34.19	34.19	-1.70%	1,766,003
Apr 14, 2026	34.59	35.03	34.10	34.78	34.78	3.20%	1,322,302
Apr 13, 2026	33.20	33.95	32.70	33.70	33.70	0.09%	1,568,514
Apr 10, 2026	33.13	33.70	33.07	33.67	33.67	3.76%	1,366,065
Apr 9, 2026	32.56	33.36	32.00	32.45	32.45	-1.34%	1,554,758
Apr 8, 2026	32.76	33.81	32.44	32.89	32.89	8.23%	2,716,655
Apr 7, 2026	30.25	30.39	29.41	30.39	30.39	0.43%	1,639,071
Apr 6, 2026	30.15	30.52	29.70	30.26	30.26	0.56%	1,071,646
Apr 2, 2026	28.89	30.23	28.68	30.09	30.09	-1.51%	1,807,009
Apr 1, 2026	29.80	30.88	29.65	30.55	30.55	4.87%	2,051,811
Mar 31, 2026	27.20	29.35	27.20	29.13	29.13	9.80%	2,102,015
Mar 30, 2026	27.69	27.82	26.21	26.53	26.53	-1.78%	1,831,934
Mar 27, 2026	25.99	27.28	25.78	27.01	27.01	3.69%	2,742,221
Mar 26, 2026	26.99	27.36	26.00	26.05	26.05	-5.85%	1,835,174
Mar 25, 2026	27.63	28.09	27.10	27.67	27.67	6.30%	2,520,196
Mar 24, 2026	25.47	26.19	24.88	26.03	26.03	0.77%	1,971,961
Mar 23, 2026	25.45	26.07	25.21	25.83	25.83	4.36%	3,918,091
Mar 20, 2026	25.29	25.70	24.43	24.75	24.75	-3.24%	3,123,671
Mar 19, 2026	25.73	25.90	24.04	25.58	25.58	-6.13%	4,480,719