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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33	34.19	34.19	34.28	31.8	3.97M
February 19, 2026	33.44	33.86	33.86	34.3	32.96	2.4M
February 18, 2026	34.9	34.19	34.19	35.28	33.43	3.37M
February 17, 2026	34.22	34.31	34.31	34.43	32.55	2.26M
February 13, 2026	34.15	35.56	35.56	35.63	33.65	1.83M
February 12, 2026	35.71	34.54	34.54	35.77	33.39	2.66M
February 11, 2026	35.55	35.86	35.86	35.96	34.61	1.79M
February 10, 2026	34.58	34.43	34.43	34.79	33.75	1.7M
February 09, 2026	34.06	35.15	35.15	35.24	33.79	1.75M
February 06, 2026	33.24	33.79	33.79	33.9	33.01	1.46M
February 05, 2026	33.46	32.15	32.15	34.34	32.06	2.46M
February 04, 2026	36.48	34.96	34.96	36.75	33.6	3.49M
February 03, 2026	34.66	35.79	35.79	35.8	34.29	2.32M
February 02, 2026	32.02	32.96	32.96	33.38	32.02	2.31M
January 30, 2026	33.79	32.25	32.25	34.36	31.77	2.81M
January 29, 2026	38.06	36.26	36.26	38.8	34.96	3.19M
January 28, 2026	36.17	36.7	36.7	36.79	35.6	3.29M
January 27, 2026	34.89	35.64	35.64	35.64	34.54	2.53M
January 26, 2026	35.43	34.89	34.89	36.25	34.7	1.99M
January 23, 2026	33.92	34.24	34.24	34.59	33.48	2.24M
January 22, 2026	33.48	33.26	33.26	33.96	32.64	1.63M
January 21, 2026	35	33.24	33.24	35.1	32.94	2.7M
January 20, 2026	31.48	34.13	34.13	34.22	31.28	2.46M
January 19, 2026	31.74	32.37	32.37	32.73	31.28	791,613
January 16, 2026	31.1	31.34	31.34	31.47	30.64	1.89M
January 15, 2026	31.64	31.61	31.61	32.22	31.38	1.41M
January 14, 2026	31.59	32.04	32.04	32.15	31.34	1.49M
January 13, 2026	31.92	31.27	31.27	32.39	31.14	1.79M
January 12, 2026	30.83	31.32	31.32	31.43	30.69	1.27M
January 09, 2026	29.8	30	30	30.18	29.25	873,400
January 08, 2026	28.84	29.27	29.27	29.31	28.37	1.05M
January 07, 2026	28.69	29.35	29.35	29.46	27.7	1.62M
January 06, 2026	29.51	29.59	29.59	30.5	29.51	1.54M
January 05, 2026	28.46	29.29	29.29	29.49	28.34	1.81M
January 02, 2026	27.93	27.6	27.6	28.44	27.05	881,839
December 31, 2025	27.02	27.25	27.25	27.42	26.88	667,200
December 30, 2025	27.32	27.28	27.28	27.61	26.87	1.27M
December 29, 2025	26.49	26.62	26.62	27.07	26.16	1.43M
December 23, 2025	27.3	27.32	27.32	27.65	27.01	1.16M
December 22, 2025	27.26	27.1	27.1	27.34	26.91	1.24M
December 19, 2025	26.45	26.52	26.52	27.14	26.4	2.56M
December 18, 2025	26.15	26.2	26.2	26.48	25.9	1.49M
December 17, 2025	25.95	26.2	26.2	26.44	25.49	1.38M
December 16, 2025	25.66	25.54	25.54	26.16	25.47	1.1M
December 15, 2025	26.53	25.96	25.96	26.57	25.89	1.42M
December 12, 2025	25.89	25.71	25.71	26.23	25.19	2.21M
December 11, 2025	25.3	25.63	25.63	26.25	25.3	1.38M
December 10, 2025	24.27	25.19	25.19	25.44	24.27	2.22M
December 09, 2025	23.7	24.36	24.36	24.56	23.34	1.24M
December 08, 2025	24.13	24.08	24.08	24.56	23.98	1.71M
December 05, 2025	24.53	24.18	24.18	24.95	24.12	1.2M
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

Hudbay Minerals Inc. (HBM.TO) TSX