Hudbay Minerals Inc HBM
TSX · Kanada · Enerji Dışı Mineraller
CAD 37,26-0,78 (-%2,05)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |