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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	15.62	15.45	15.45	15.79	15.04	6.49M
October 01, 2025	15.2	15.37	15.37	15.47	15.19	7.38M
September 30, 2025	15.1	15.16	15.16	15.18	14.88	6.8M
September 29, 2025	14.57	15.21	15.21	15.48	14.5	17.06M
September 26, 2025	13.98	14.16	14.16	14.22	13.91	6.5M
September 25, 2025	14.04	13.96	13.96	14.33	13.84	7.74M
September 24, 2025	14	14.12	14.12	14.42	13.9	13.13M
September 23, 2025	14.27	13.44	13.44	14.31	13	17.73M
September 22, 2025	13.97	14.21	14.21	14.23	13.9	14M
September 19, 2025	13.45	13.88	13.88	13.99	13.4	5.81M
September 18, 2025	13.55	13.41	13.41	13.63	13.35	5.18M
September 17, 2025	13.46	13.52	13.52	13.69	13.35	5.28M
September 16, 2025	13.89	13.66	13.66	13.91	13.57	4.03M
September 15, 2025	13.62	13.89	13.89	13.96	13.51	5.24M
September 12, 2025	13.53	13.53	13.53	13.61	13.44	5.3M
September 11, 2025	13.46	13.57	13.57	13.64	13.37	4.17M
September 10, 2025	13.08	13.46	13.46	13.48	13.08	4.43M
September 09, 2025	13.26	13.01	13.01	13.55	12.98	5.76M
September 08, 2025	13.03	13.19	13.19	13.24	12.9	5.97M
September 05, 2025	12.62	12.72	12.72	12.81	12.53	5.11M
September 04, 2025	12.31	12.4	12.4	12.42	12.16	5.11M
September 03, 2025	12.17	12.45	12.45	12.47	12.16	8.13M
September 02, 2025	11.8	12.06	12.06	12.07	11.62	5.6M
August 29, 2025	11.83	12	12	12.02	11.76	4.35M
August 28, 2025	11.74	11.8	11.8	11.86	11.56	5.2M
August 27, 2025	11.59	11.59	11.59	11.67	11.48	3.54M
August 26, 2025	11.7	11.75	11.75	11.8	11.55	5.36M
August 25, 2025	11.8	11.66	11.66	11.82	11.59	3.85M
August 22, 2025	11.28	11.78	11.78	11.79	11.21	6.08M
August 21, 2025	11.03	11.28	11.28	11.33	10.97	4.47M
August 20, 2025	10.76	10.99	10.99	11.04	10.72	6.24M
August 19, 2025	10.99	10.82	10.82	11.1	10.78	4.39M
August 18, 2025	11.02	10.94	10.94	11.05	10.82	4.71M
August 15, 2025	11.13	11.03	11.03	11.18	10.96	6.15M
August 14, 2025	11.13	10.99	10.99	11.14	10.74	10.44M
August 13, 2025	11.57	11.33	11.33	12.1	11.02	30.84M
August 12, 2025	9.63	9.85	9.85	9.92	9.62	9.23M
August 11, 2025	9.61	9.55	9.55	9.61	9.29	8.03M
August 08, 2025	9.48	9.64	9.64	9.73	9.35	5.13M
August 07, 2025	9.24	9.38	9.38	9.41	9.24	4.83M
August 06, 2025	9.32	9.19	9.19	9.36	9.04	5.56M
August 05, 2025	9.24	9.21	9.21	9.35	9.1	5.91M
August 04, 2025	9.17	9.25	9.25	9.34	9.14	2.24M
August 01, 2025	9.15	9.06	9.06	9.21	9.02	5.91M
July 31, 2025	9.09	9.27	9.27	9.4	9.01	6.69M
July 30, 2025	9.73	9.17	9.17	9.8	8.93	13.6M
July 29, 2025	9.9	9.86	9.86	9.94	9.7	7.47M
July 28, 2025	9.75	9.84	9.84	9.87	9.51	8.23M
July 25, 2025	10.12	9.87	9.87	10.12	9.79	4.63M
July 24, 2025	10.22	10.12	10.12	10.23	10.04	5.47M
July 23, 2025	10.06	10.32	10.32	10.46	10	8.3M
July 22, 2025	9.96	9.98	9.98	10.09	9.77	8.29M
July 21, 2025	9.9	9.8	9.8	10.04	9.79	6.64M
July 18, 2025	9.96	9.76	9.76	9.96	9.74	6.58M
July 17, 2025	10.02	9.8	9.8	10.04	9.68	8.88M
July 16, 2025	10.36	10.12	10.12	10.36	10.07	5.11M
July 15, 2025	10.48	10.34	10.34	10.51	10.18	5.27M
July 14, 2025	10.41	10.47	10.47	10.58	10.39	5.09M
July 11, 2025	10.65	10.48	10.48	10.66	10.3	7.46M
July 10, 2025	10.97	10.79	10.79	10.97	10.59	6.61M

Hudbay Minerals Inc. (HBM) NYSE