Hudbay Minerals Inc HBM
TSX · Canada · Non-Energy Minerals
CAD 37.26-0.78 (-2.05%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 37.26 | -2.05% | CAD 37.66 | CAD 37.83 | CAD 36.60 | 1.33M |
| 2026-09-30 | CAD 38.04 | -0.81% | CAD 38.59 | CAD 40.09 | CAD 37.79 | 2.33M |
| 2026-09-29 | CAD 38.35 | +0.58% | CAD 38.46 | CAD 38.77 | CAD 37.91 | 1.10M |
| 2026-09-28 | CAD 38.13 | +1.27% | CAD 36.00 | CAD 38.45 | CAD 35.78 | 2.07M |
| 2026-09-25 | CAD 37.65 | +0.61% | CAD 37.46 | CAD 37.85 | CAD 36.92 | 772.10K |
| 2026-09-24 | CAD 37.42 | -0.98% | CAD 37.18 | CAD 37.61 | CAD 36.84 | 2.06M |
| 2026-09-23 | CAD 37.79 | -3.30% | CAD 37.79 | CAD 38.10 | CAD 36.95 | 1.64M |
| 2026-09-22 | CAD 39.08 | +4.52% | CAD 37.71 | CAD 39.26 | CAD 37.62 | 3.06M |
| 2026-09-21 | CAD 37.39 | -0.77% | CAD 38.13 | CAD 38.23 | CAD 36.45 | 1.80M |
| 2026-09-18 | CAD 37.68 | +1.76% | CAD 37.28 | CAD 37.78 | CAD 36.61 | 9.42M |
| 2026-09-17 | CAD 37.03 | +4.93% | CAD 36.50 | CAD 37.25 | CAD 36.33 | 1.06M |
| 2026-09-16 | CAD 35.29 | +0.48% | CAD 36.00 | CAD 36.17 | CAD 34.63 | 1.63M |
| 2026-09-15 | CAD 35.12 | -1.35% | CAD 35.72 | CAD 35.88 | CAD 34.58 | 2.27M |
| 2026-09-14 | CAD 35.60 | -3.08% | CAD 34.90 | CAD 35.97 | CAD 34.34 | 1.51M |
| 2026-09-11 | CAD 36.73 | -0.35% | CAD 37.39 | CAD 37.60 | CAD 36.56 | 1.36M |
| 2026-09-10 | CAD 36.86 | -7.43% | CAD 36.06 | CAD 37.33 | CAD 36.06 | 1.56M |
| 2026-09-09 | CAD 39.82 | -0.38% | CAD 40.40 | CAD 40.96 | CAD 39.02 | 1.75M |
| 2026-09-08 | CAD 39.97 | +5.35% | CAD 39.35 | CAD 40.78 | CAD 38.99 | 1.29M |
| 2026-09-04 | CAD 37.94 | -0.71% | CAD 37.55 | CAD 38.72 | CAD 37.51 | 778.90K |
| 2026-09-03 | CAD 38.21 | +1.14% | CAD 38.98 | CAD 39.02 | CAD 37.70 | 1.19M |
| 2026-09-02 | CAD 37.78 | +0.69% | CAD 38.26 | CAD 38.92 | CAD 37.33 | 1.27M |
| 2026-09-01 | CAD 37.52 | -5.42% | CAD 38.28 | CAD 39.04 | CAD 37.45 | 1.26M |
| 2026-08-31 | CAD 39.67 | -2.72% | CAD 40.86 | CAD 41.38 | CAD 39.41 | 1.72M |
| 2026-08-28 | CAD 40.78 | -3.04% | CAD 42.25 | CAD 42.30 | CAD 40.26 | 1.95M |
| 2026-08-27 | CAD 42.06 | +1.18% | CAD 41.50 | CAD 42.35 | CAD 41.47 | 1.44M |
| 2026-08-26 | CAD 41.57 | -2.30% | CAD 41.97 | CAD 42.50 | CAD 41.42 | 1.53M |
| 2026-08-25 | CAD 42.55 | +3.73% | CAD 40.35 | CAD 42.60 | CAD 40.35 | 1.47M |
| 2026-08-24 | CAD 41.02 | -0.80% | CAD 42.00 | CAD 42.29 | CAD 40.24 | 2.51M |
| 2026-08-21 | CAD 41.35 | +6.49% | CAD 40.00 | CAD 41.44 | CAD 39.92 | 2.34M |
| 2026-08-20 | CAD 38.83 | +2.62% | CAD 37.02 | CAD 38.87 | CAD 36.95 | 1.36M |
| 2026-08-19 | CAD 37.84 | +3.25% | CAD 38.00 | CAD 38.91 | CAD 37.46 | 2.81M |
| 2026-08-18 | CAD 36.65 | -3.55% | CAD 37.00 | CAD 37.67 | CAD 36.20 | 1.27M |
| 2026-08-17 | CAD 38.00 | +2.73% | CAD 37.55 | CAD 38.23 | CAD 37.19 | 2.51M |
| 2026-08-14 | CAD 36.99 | +0.41% | CAD 36.76 | CAD 37.88 | CAD 36.76 | 953.90K |
| 2026-08-13 | CAD 36.84 | -5.03% | CAD 38.08 | CAD 38.08 | CAD 36.69 | 3.03M |
| 2026-08-12 | CAD 38.79 | +0.86% | CAD 39.51 | CAD 39.79 | CAD 38.69 | 3.43M |
| 2026-08-11 | CAD 38.46 | -1.08% | CAD 39.25 | CAD 39.39 | CAD 37.90 | 3.76M |
| 2026-08-10 | CAD 38.88 | +1.17% | CAD 38.45 | CAD 39.04 | CAD 38.03 | 2.78M |
| 2026-08-07 | CAD 38.43 | +4.06% | CAD 37.54 | CAD 38.51 | CAD 37.33 | 1.81M |
| 2026-08-06 | CAD 36.93 | +1.79% | CAD 35.85 | CAD 37.48 | CAD 35.77 | 2.94M |
| 2026-08-05 | CAD 36.28 | +4.28% | CAD 35.93 | CAD 36.80 | CAD 35.89 | 1.93M |
| 2026-08-04 | CAD 34.79 | +9.37% | CAD 34.85 | CAD 35.44 | CAD 34.13 | 3.73M |
| 2026-07-31 | CAD 31.81 | -0.09% | CAD 31.45 | CAD 32.36 | CAD 31.16 | 2.28M |
| 2026-07-30 | CAD 31.84 | +3.04% | CAD 32.73 | CAD 32.81 | CAD 31.16 | 3.08M |
| 2026-07-29 | CAD 30.90 | +0.46% | CAD 29.70 | CAD 32.25 | CAD 29.16 | 2.69M |
| 2026-07-28 | CAD 30.76 | -2.57% | CAD 30.60 | CAD 30.98 | CAD 29.48 | 2.70M |
| 2026-07-27 | CAD 31.57 | +0.10% | CAD 31.92 | CAD 31.92 | CAD 30.37 | 1.91M |
| 2026-07-24 | CAD 31.54 | -0.91% | CAD 31.99 | CAD 32.23 | CAD 31.20 | 1.33M |
| 2026-07-23 | CAD 31.83 | -3.87% | CAD 31.61 | CAD 32.54 | CAD 31.34 | 2.73M |
| 2026-07-22 | CAD 33.11 | +2.19% | CAD 32.24 | CAD 33.40 | CAD 32.24 | 2.32M |
| 2026-07-21 | CAD 32.40 | +10.47% | CAD 30.86 | CAD 33.03 | CAD 30.69 | 3.84M |
| 2026-07-20 | CAD 29.33 | +2.62% | CAD 28.81 | CAD 29.52 | CAD 28.60 | 1.05M |
| 2026-07-17 | CAD 28.58 | -2.26% | CAD 28.04 | CAD 29.20 | CAD 27.76 | 1.41M |
| 2026-07-16 | CAD 29.24 | -5.25% | CAD 30.06 | CAD 30.12 | CAD 28.83 | 2.59M |
| 2026-07-15 | CAD 30.86 | -2.31% | CAD 31.66 | CAD 32.11 | CAD 30.29 | 2.79M |
| 2026-07-14 | CAD 31.59 | +6.72% | CAD 31.09 | CAD 32.04 | CAD 31.09 | 2.91M |
| 2026-07-13 | CAD 29.60 | -3.36% | CAD 30.23 | CAD 30.59 | CAD 29.25 | 4.18M |
| 2026-07-10 | CAD 30.63 | +0.26% | CAD 30.14 | CAD 30.74 | CAD 29.82 | 2.02M |
| 2026-07-09 | CAD 30.55 | +4.69% | CAD 30.04 | CAD 30.62 | CAD 29.76 | 2.97M |
| 2026-07-08 | CAD 29.18 | -4.58% | CAD 29.59 | CAD 30.12 | CAD 27.94 | 2.87M |
| 2026-07-07 | CAD 30.58 | -7.78% | CAD 32.45 | CAD 32.45 | CAD 30.30 | 2.15M |
| 2026-07-06 | CAD 33.16 | +0.79% | CAD 32.98 | CAD 33.26 | CAD 32.21 | 2.46M |
| 2026-07-03 | CAD 32.90 | +2.81% | CAD 32.31 | CAD 33.00 | CAD 32.31 | 730.50K |
| 2026-07-02 | CAD 32.00 | -4.45% | CAD 32.89 | CAD 33.98 | CAD 31.61 | 3.56M |
| 2026-06-30 | CAD 33.49 | -0.48% | CAD 34.03 | CAD 34.13 | CAD 33.05 | 1.42M |
| 2026-06-29 | CAD 33.65 | +1.85% | CAD 32.83 | CAD 33.87 | CAD 32.05 | 5.73M |
| 2026-06-26 | CAD 33.04 | -0.99% | CAD 32.77 | CAD 34.00 | CAD 32.77 | 1.92M |
| 2026-06-25 | CAD 33.37 | +2.21% | CAD 34.00 | CAD 34.18 | CAD 32.76 | 3.44M |
| 2026-06-24 | CAD 32.65 | -9.41% | CAD 34.46 | CAD 34.60 | CAD 32.07 | 2.87M |
| 2026-06-23 | CAD 36.04 | -8.81% | CAD 36.85 | CAD 36.98 | CAD 35.38 | 2.21M |
| 2026-06-22 | CAD 39.52 | +1.05% | CAD 38.92 | CAD 39.53 | CAD 38.08 | 1.04M |
| 2026-06-19 | CAD 39.11 | +0.28% | CAD 38.80 | CAD 39.31 | CAD 38.28 | 1.24M |
| 2026-06-18 | CAD 39.00 | -1.96% | CAD 40.07 | CAD 40.41 | CAD 38.49 | 1.42M |
| 2026-06-17 | CAD 39.78 | -2.33% | CAD 40.43 | CAD 41.97 | CAD 39.66 | 1.29M |
| 2026-06-16 | CAD 40.73 | +1.17% | CAD 40.30 | CAD 41.13 | CAD 39.83 | 1.35M |
| 2026-06-15 | CAD 40.26 | +3.66% | CAD 40.81 | CAD 41.98 | CAD 39.89 | 2.42M |
| 2026-06-12 | CAD 38.84 | +4.61% | CAD 37.73 | CAD 39.33 | CAD 37.22 | 3.23M |
| 2026-06-11 | CAD 37.13 | +7.84% | CAD 34.95 | CAD 37.26 | CAD 34.89 | 1.85M |
| 2026-06-10 | CAD 34.43 | -3.37% | CAD 34.85 | CAD 35.83 | CAD 34.35 | 2.13M |
| 2026-06-09 | CAD 35.63 | -2.03% | CAD 37.09 | CAD 37.29 | CAD 33.70 | 2.69M |
| 2026-06-08 | CAD 36.37 | +1.82% | CAD 36.63 | CAD 37.00 | CAD 36.10 | 1.76M |
| 2026-06-05 | CAD 35.72 | -14.77% | CAD 39.60 | CAD 39.82 | CAD 35.68 | 3.71M |
| 2026-06-04 | CAD 41.91 | -0.59% | CAD 41.79 | CAD 42.20 | CAD 41.16 | 1.55M |
| 2026-06-03 | CAD 42.16 | -4.33% | CAD 43.44 | CAD 43.60 | CAD 41.76 | 2.29M |
| 2026-06-02 | CAD 44.07 | +4.01% | CAD 43.11 | CAD 44.48 | CAD 42.50 | 2.31M |
| 2026-06-01 | CAD 42.37 | +5.11% | CAD 40.15 | CAD 42.76 | CAD 39.85 | 3.01M |
| 2026-05-29 | CAD 40.31 | +3.60% | CAD 38.90 | CAD 40.31 | CAD 38.47 | 3.84M |
| 2026-05-28 | CAD 38.91 | +5.76% | CAD 36.45 | CAD 39.50 | CAD 36.33 | 3.41M |
| 2026-05-27 | CAD 36.79 | +0.41% | CAD 35.78 | CAD 37.32 | CAD 35.68 | 2.53M |
| 2026-05-26 | CAD 36.64 | -0.14% | CAD 36.14 | CAD 36.70 | CAD 35.46 | 2.26M |