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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hudbay Minerals Inc. (HBM.TO) TSX