Hudbay Minerals Inc. - HBM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.3	15.23	15.23	15.44	15.12	1.3M
August 14, 2025	15.42	15.21	15.21	15.42	14.83	2.21M
August 13, 2025	15.95	15.58	15.58	16.69	15.18	8.84M
August 12, 2025	13.29	13.57	13.57	13.66	13.24	1.65M
August 11, 2025	13.21	13.15	13.15	13.23	12.83	1.29M
August 08, 2025	12.98	13.25	13.25	13.38	12.83	1.66M
August 07, 2025	12.7	12.89	12.89	12.93	12.7	1M
August 06, 2025	12.84	12.63	12.63	12.84	12.44	1.29M
August 05, 2025	12.75	12.7	12.7	12.89	12.56	1.87M
August 01, 2025	12.66	12.51	12.51	12.69	12.45	1.41M
July 31, 2025	12.5	12.86	12.86	13	12.48	2.04M
July 30, 2025	13.48	12.7	12.7	13.5	12.35	3.57M
July 29, 2025	13.6	13.59	13.59	13.68	13.35	1.2M
July 28, 2025	13.41	13.55	13.55	13.56	13.04	1.74M
July 25, 2025	13.72	13.55	13.55	13.82	13.43	1.04M
July 24, 2025	13.89	13.82	13.82	13.89	13.69	1.77M
July 23, 2025	13.69	14.04	14.04	14.23	13.6	2.28M
July 22, 2025	13.65	13.61	13.61	13.8	13.33	2.04M
July 21, 2025	13.58	13.43	13.43	13.75	13.4	1.54M
July 18, 2025	13.66	13.41	13.41	13.66	13.39	1.82M
July 17, 2025	13.76	13.47	13.47	13.8	13.32	2.13M
July 16, 2025	14.19	13.85	13.85	14.24	13.79	1.57M
July 15, 2025	14.38	14.19	14.19	14.38	13.98	2.14M
July 14, 2025	14.3	14.34	14.34	14.48	14.23	1.21M
July 11, 2025	14.58	14.34	14.34	14.58	14.09	1.44M
July 10, 2025	14.85	14.73	14.73	14.92	14.5	1.77M
July 09, 2025	15.04	14.56	14.56	15.04	14.51	1.82M
July 08, 2025	14.93	14.93	14.93	15.19	14.36	5.83M
July 07, 2025	14.45	14.89	14.89	14.92	14.34	1.24M
July 04, 2025	14.53	14.55	14.55	14.59	14.46	303,900
July 03, 2025	14.76	14.61	14.61	14.8	14.54	1.16M
July 02, 2025	14.67	14.88	14.88	15.19	14.6	1.98M
June 30, 2025	14.53	14.45	14.45	14.58	14.19	1.03M
June 27, 2025	14.37	14.47	14.47	14.59	14.2	1.46M
June 26, 2025	13.78	14.58	14.58	14.58	13.78	2.96M
June 25, 2025	13.38	13.46	13.46	13.51	13.3	837,200
June 24, 2025	13.25	13.39	13.39	13.55	13.25	1.2M
June 23, 2025	13.12	13.3	13.3	13.33	13.02	903,900
June 20, 2025	13.32	13.17	13.17	13.39	13.16	1.32M
June 19, 2025	13.13	13.18	13.18	13.29	13.07	284,100
June 18, 2025	13.46	13.33	13.33	13.64	13.31	1.27M
June 17, 2025	13.52	13.47	13.47	13.64	13.45	954,139
June 16, 2025	13.29	13.58	13.58	13.65	13.27	1.25M
June 13, 2025	12.88	13.14	13.14	13.16	12.78	1.59M
June 12, 2025	12.87	13.08	13.08	13.28	12.7	1.07M
June 11, 2025	13.09	12.89	12.89	13.11	12.83	1.67M
June 10, 2025	13.37	13.13	13.13	13.41	12.93	1.86M
June 09, 2025	13.31	13.38	13.38	13.48	13.18	902,312
June 06, 2025	13.2	13.19	13.19	13.36	13.16	983,041
June 05, 2025	13.17	13.08	13.08	13.24	13.02	1.37M
June 04, 2025	12.9	12.82	12.82	13.2	12.8	1.18M
June 03, 2025	12.49	12.83	12.83	12.85	12.37	1.08M
June 02, 2025	12.56	12.52	12.52	12.66	12.38	906,200
May 30, 2025	12.35	12.23	12.23	12.35	12.06	1.77M
May 29, 2025	12.6	12.49	12.49	12.85	12.49	1.4M
May 28, 2025	12.41	12.46	12.46	12.5	12.25	1.24M
May 27, 2025	12.27	12.41	12.41	12.49	12.22	1.35M
May 26, 2025	12.13	12.43	12.43	12.45	11.98	775,600
May 23, 2025	11.66	12.09	12.09	12.16	11.64	1.27M
May 22, 2025	11.64	11.73	11.73	11.84	11.56	1.02M

Hudbay Minerals Inc. (HBM.TO) TSX