UK markets closed

Hudbay Minerals Inc. (HBM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
11.80+0.70 (+6.31%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.2111.8211.1911.8011.802,880,100
25 Apr 202410.6911.2010.6611.1011.102,382,300
24 Apr 202410.5310.7710.5310.6010.601,256,500
23 Apr 202410.3010.6710.1510.5510.551,756,600
22 Apr 202410.4910.5810.3110.5110.511,228,100
19 Apr 202410.8510.9710.6310.7210.721,530,300
18 Apr 202410.6510.8710.4210.8510.852,151,300
17 Apr 202410.6210.8810.4410.4810.481,424,300
16 Apr 202410.2310.5210.0810.4510.451,498,700
15 Apr 202410.7010.7510.3910.5310.531,251,200
12 Apr 202410.9011.0510.4410.5110.511,042,400
11 Apr 202410.7210.7210.4110.6510.651,367,200
10 Apr 202410.5710.7610.4010.7110.711,960,800
09 Apr 202410.4911.0110.4810.8310.833,785,400
08 Apr 202410.1110.2210.0210.1310.13800,200
05 Apr 20249.8910.099.899.969.96907,400
04 Apr 202410.0210.159.879.909.901,118,500
03 Apr 20249.8810.039.8110.0110.011,395,200
02 Apr 20249.479.739.389.729.721,162,500
01 Apr 20249.659.689.429.469.46738,300
28 Mar 20249.439.639.349.489.481,850,300
27 Mar 20249.199.399.109.389.38776,400
26 Mar 20249.259.359.179.189.18613,100
25 Mar 20249.309.459.199.229.22614,100
22 Mar 20249.239.409.219.349.34921,900
21 Mar 20249.499.499.239.339.33756,600
20 Mar 20249.019.459.019.399.391,194,100
19 Mar 20249.219.289.099.149.14789,400
18 Mar 20249.379.459.279.359.352,614,700
15 Mar 20249.219.509.159.389.382,155,400
14 Mar 20249.139.239.059.099.091,104,900
13 Mar 20248.809.368.779.199.193,577,500
12 Mar 20248.618.718.438.628.62982,700
11 Mar 20248.478.608.398.568.56580,600
08 Mar 20248.578.658.448.518.511,100,100
07 Mar 20248.528.808.528.588.581,593,100
06 Mar 20248.328.488.298.438.431,124,100
05 Mar 20248.298.378.098.158.151,276,000
04 Mar 20248.248.388.188.368.361,007,900
04 Mar 20240.01 Dividend
01 Mar 20247.988.247.968.238.221,859,000
29 Feb 20247.908.037.877.997.981,998,900
28 Feb 20247.837.927.757.887.87783,000
27 Feb 20247.507.907.507.897.881,542,300
26 Feb 20247.457.527.377.507.491,229,000
23 Feb 20247.557.777.077.557.544,390,900
22 Feb 20247.277.277.137.217.201,079,200
21 Feb 20247.287.317.217.237.22595,200
20 Feb 20247.407.457.277.287.27627,400
16 Feb 20247.307.527.287.417.401,214,500
15 Feb 20247.217.287.167.227.211,370,200
14 Feb 20246.967.166.887.137.122,404,300
13 Feb 20246.846.946.726.896.88837,900
12 Feb 20246.917.066.897.006.99489,600
09 Feb 20246.966.976.846.916.90796,500
08 Feb 20247.057.096.986.996.98997,300
07 Feb 20247.187.207.057.147.13600,800
06 Feb 20247.197.297.187.217.20578,700
05 Feb 20247.327.347.087.217.20761,300
02 Feb 20247.407.517.377.487.47616,500
01 Feb 20247.507.587.467.557.54511,800
31 Jan 20247.557.747.467.477.46812,400
30 Jan 20247.507.637.417.617.60826,900
29 Jan 20247.597.607.377.477.464,176,600
26 Jan 20247.627.627.527.607.59426,800
25 Jan 20247.667.737.567.617.60750,500
24 Jan 20247.667.767.527.617.601,530,200
23 Jan 20247.157.477.137.477.461,623,600
22 Jan 20246.927.076.867.006.99603,500
19 Jan 20246.977.096.837.057.041,270,000
18 Jan 20247.077.086.936.966.95903,300
17 Jan 20247.127.156.997.067.051,256,500
16 Jan 20247.397.397.267.287.27940,000
15 Jan 20247.457.487.337.427.41327,100
12 Jan 20247.357.517.287.487.471,128,500
11 Jan 20247.217.367.127.257.241,304,800
10 Jan 20247.047.227.027.147.13510,200
09 Jan 20247.077.076.967.057.04707,900
08 Jan 20247.067.157.047.147.13496,500
05 Jan 20247.097.277.057.157.14429,800
04 Jan 20247.127.177.057.117.10687,300
03 Jan 20247.077.226.987.187.17864,800
02 Jan 20247.267.397.247.267.25484,100
29 Dec 20237.317.397.227.297.28526,000
28 Dec 20237.497.587.397.397.38562,400
27 Dec 20237.447.607.447.547.53436,400
22 Dec 20237.427.487.357.437.42668,100
21 Dec 20237.377.457.357.407.39528,700
20 Dec 20237.467.487.297.297.28629,500
19 Dec 20237.247.557.247.497.481,187,700
18 Dec 20237.257.347.187.227.21693,000
15 Dec 20237.247.317.207.247.231,484,300
14 Dec 20236.957.256.927.237.221,919,300
13 Dec 20236.436.776.416.756.741,021,500
12 Dec 20236.556.566.436.506.49617,400
11 Dec 20236.726.726.506.566.55898,700
08 Dec 20236.416.816.416.816.802,386,000
07 Dec 20236.506.546.356.426.41731,500
06 Dec 20236.336.566.336.436.421,242,600
05 Dec 20236.246.326.136.246.231,291,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...