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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24	24.21	24.21	24.86	23.74	1.28M
December 03, 2025	23.6	24.28	24.28	24.48	23.59	1.64M
December 02, 2025	23.5	22.98	22.98	23.61	22.58	1.14M
December 01, 2025	23.97	23.61	23.61	24.08	23.55	1.28M
November 28, 2025	23.59	23.81	23.81	23.94	23.53	595,947
November 27, 2025	23.11	23.25	23.25	23.32	23.1	213,500
November 26, 2025	22.85	23.29	23.29	23.51	22.7	1.07M
November 25, 2025	22.25	22.24	22.24	22.56	21.88	1.72M
November 24, 2025	21.12	22.18	22.18	22.21	21.12	928,528
November 21, 2025	20.56	20.98	20.98	21.15	20.26	886,200
November 20, 2025	22.14	20.54	20.54	22.16	20.51	1.33M
November 19, 2025	21.64	21.74	21.74	22.42	21.4	1.19M
November 18, 2025	21.47	21.14	21.14	21.59	20.9	1.02M
November 17, 2025	21.98	21.54	21.54	22.05	21.32	1.39M
November 14, 2025	21.32	22.12	22.12	22.4	21.19	1.41M
November 13, 2025	24.03	22.27	22.27	24.03	22.02	2.54M
November 12, 2025	22.89	23.83	23.83	24.22	22.51	2.65M
November 11, 2025	23.57	23.28	23.28	23.62	23.08	1.82M
November 10, 2025	23.15	23.61	23.61	23.9	23.12	1.77M
November 07, 2025	21.88	22.64	22.64	22.65	21.72	1.06M
November 06, 2025	22.18	22.24	22.24	22.68	22.06	1.23M
November 05, 2025	21.25	22.07	22.07	22.23	21.25	1.52M
November 04, 2025	21.44	20.95	20.95	21.53	20.94	1.24M
November 03, 2025	22.34	22.27	22.27	22.36	21.52	1.43M
October 31, 2025	22.32	22.48	22.48	22.62	22	3.36M
October 30, 2025	22.2	22.22	22.22	22.49	21.98	1.53M
October 29, 2025	22.8	22.65	22.65	23.12	22.36	1.83M
October 28, 2025	21.47	22.55	22.55	22.59	21.4	2.12M
October 27, 2025	22.28	21.65	21.65	22.28	20.94	1.58M
October 24, 2025	21.56	22.15	22.15	22.29	21.46	1.68M
October 23, 2025	21.62	21.56	21.56	21.8	21.32	1.74M
October 22, 2025	21	21.11	21.11	21.34	20.72	2.25M
October 21, 2025	22.09	21.34	21.34	22.11	21.18	1.99M
October 20, 2025	23.64	23.06	23.06	23.75	22.95	1.51M
October 17, 2025	23.79	22.99	22.99	24.19	22.69	2.45M
October 16, 2025	24.65	24.23	24.23	24.66	23.8	2.19M
October 15, 2025	24.41	24.32	24.32	24.75	24.07	2.19M
October 14, 2025	23.97	23.92	23.92	24.29	23.28	3.42M
October 10, 2025	23.88	23.21	23.21	24.35	23.01	2.99M
October 09, 2025	24.33	23.96	23.96	24.39	23.73	3.04M
October 08, 2025	22.37	23.89	23.89	24.03	22.37	4.06M
October 07, 2025	22.82	22.05	22.05	22.97	22.01	2.17M
October 06, 2025	22.12	21.85	21.85	22.67	21.84	1.39M
October 03, 2025	21.86	21.96	21.96	22.1	21.56	2.5M
October 02, 2025	21.85	21.57	21.57	22.02	21.02	1.17M
October 01, 2025	21.19	21.43	21.43	21.56	21.16	1.19M
September 30, 2025	21	21.08	21.08	21.12	20.74	1.47M
September 29, 2025	20.25	21.19	21.19	21.54	20.24	3.91M
September 26, 2025	19.37	19.74	19.74	19.82	19.37	2.62M
September 25, 2025	19.51	19.47	19.47	19.94	19.31	2.12M
September 24, 2025	19.25	19.66	19.66	20.03	19.25	5.27M
September 23, 2025	19.72	18.59	18.59	19.75	18	4.52M
September 22, 2025	19.22	19.65	19.65	19.67	19.22	1.54M
September 19, 2025	18.75	19.12	19.12	19.26	18.51	3.39M
September 18, 2025	18.7	18.52	18.52	18.81	18.41	1.22M
September 17, 2025	18.5	18.59	18.59	18.78	18.37	1.38M
September 16, 2025	19.07	18.77	18.77	19.13	18.68	1.52M
September 15, 2025	18.8	19.12	19.12	19.22	18.67	1.33M
September 12, 2025	18.72	18.75	18.75	18.85	18.6	1.17M
September 11, 2025	18.7	18.76	18.76	18.86	18.52	838,201

Hudbay Minerals Inc. (HBM.TO) TSX