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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.24	18.67	18.67	18.69	18.13	926,900
September 09, 2025	18.31	18.01	18.01	18.72	17.96	1.88M
September 08, 2025	17.98	18.21	18.21	18.3	17.8	2.25M
September 05, 2025	17.35	17.62	17.62	17.71	17.33	1.28M
September 04, 2025	16.97	17.14	17.14	17.16	16.84	1.06M
September 03, 2025	16.8	17.17	17.17	17.2	16.77	2.43M
September 02, 2025	16.26	16.62	16.62	16.63	16.06	1.56M
August 29, 2025	16.37	16.48	16.47	16.5	16.16	1.13M
August 28, 2025	16.23	16.22	16.21	16.31	15.93	1.44M
August 27, 2025	16.15	16	15.99	16.16	15.86	1.67M
August 26, 2025	16.23	16.24	16.24	16.31	15.99	1.51M
August 25, 2025	16.3	16.17	16.17	16.37	16.07	1.04M
August 22, 2025	15.69	16.28	16.28	16.29	15.61	1.59M
August 21, 2025	15.35	15.67	15.67	15.75	15.3	1.03M
August 20, 2025	15	15.26	15.26	15.31	14.86	1.33M
August 19, 2025	15.32	15	15	15.37	14.95	962,400
August 18, 2025	15.3	15.12	15.12	15.3	14.96	1.68M
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

Hudbay Minerals Inc. (HBM.TO) TSX