Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Hudbay Minerals Inc. (HBM) Price History

Daily open, high, low, close and volume for Hudbay Minerals Inc. (HBM) from 2025-10-16 to 2026-10-16, newest first.

‹ HBM price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 33.80CAD 34.78CAD 33.05CAD 33.392,092,900
2026-10-15CAD 33.89CAD 34.43CAD 32.80CAD 34.331,873,300
2026-10-14CAD 35.64CAD 36.12CAD 33.87CAD 34.502,062,400
2026-10-13CAD 36.79CAD 36.79CAD 36.01CAD 36.551,847,700
2026-10-09CAD 37.21CAD 37.76CAD 36.99CAD 37.242,695,800
2026-10-08CAD 36.27CAD 36.74CAD 35.45CAD 36.091,441,700
2026-10-07CAD 37.08CAD 37.30CAD 36.65CAD 36.871,925,100
2026-10-06CAD 39.25CAD 39.28CAD 37.75CAD 38.382,053,600
2026-10-05CAD 38.92CAD 39.33CAD 38.13CAD 38.931,654,500
2026-10-02CAD 37.96CAD 39.33CAD 37.90CAD 38.781,333,000
2026-10-01CAD 37.66CAD 37.83CAD 36.60CAD 37.261,330,400
2026-09-30CAD 38.59CAD 40.09CAD 37.79CAD 38.042,332,200
2026-09-29CAD 38.46CAD 38.77CAD 37.91CAD 38.351,103,900
2026-09-28CAD 36.00CAD 38.45CAD 35.78CAD 38.132,072,000
2026-09-25CAD 37.46CAD 37.85CAD 36.92CAD 37.65772,100
2026-09-24CAD 37.18CAD 37.61CAD 36.84CAD 37.422,061,800
2026-09-23CAD 37.79CAD 38.10CAD 36.95CAD 37.791,635,000
2026-09-22CAD 37.71CAD 39.26CAD 37.62CAD 39.083,060,300
2026-09-21CAD 38.13CAD 38.23CAD 36.45CAD 37.391,795,600
2026-09-18CAD 37.28CAD 37.78CAD 36.61CAD 37.689,421,400
2026-09-17CAD 36.50CAD 37.25CAD 36.33CAD 37.031,061,800
2026-09-16CAD 36.00CAD 36.17CAD 34.63CAD 35.291,632,600
2026-09-15CAD 35.72CAD 35.88CAD 34.58CAD 35.122,272,400
2026-09-14CAD 34.90CAD 35.97CAD 34.34CAD 35.601,506,900
2026-09-11CAD 37.39CAD 37.60CAD 36.56CAD 36.731,359,600
2026-09-10CAD 36.06CAD 37.33CAD 36.06CAD 36.861,562,700
2026-09-09CAD 40.40CAD 40.96CAD 39.02CAD 39.821,747,400
2026-09-08CAD 39.35CAD 40.78CAD 38.99CAD 39.971,290,500
2026-09-04CAD 37.55CAD 38.72CAD 37.51CAD 37.94778,900
2026-09-03CAD 38.98CAD 39.02CAD 37.70CAD 38.211,193,700
2026-09-02CAD 38.26CAD 38.92CAD 37.33CAD 37.781,273,600
2026-09-01CAD 38.28CAD 39.04CAD 37.45CAD 37.521,261,700
2026-08-31CAD 40.86CAD 41.38CAD 39.41CAD 39.671,716,500
2026-08-28CAD 42.25CAD 42.30CAD 40.26CAD 40.781,948,600
2026-08-27CAD 41.50CAD 42.35CAD 41.47CAD 42.061,437,600
2026-08-26CAD 41.97CAD 42.50CAD 41.42CAD 41.571,534,100
2026-08-25CAD 40.35CAD 42.60CAD 40.35CAD 42.551,465,200
2026-08-24CAD 42.00CAD 42.29CAD 40.24CAD 41.022,505,700
2026-08-21CAD 40.00CAD 41.44CAD 39.92CAD 41.352,343,900
2026-08-20CAD 37.02CAD 38.87CAD 36.95CAD 38.831,356,600
2026-08-19CAD 38.00CAD 38.91CAD 37.46CAD 37.842,809,200
2026-08-18CAD 37.00CAD 37.67CAD 36.20CAD 36.651,272,900
2026-08-17CAD 37.55CAD 38.23CAD 37.19CAD 38.002,508,000
2026-08-14CAD 36.76CAD 37.88CAD 36.76CAD 36.99953,900
2026-08-13CAD 38.08CAD 38.08CAD 36.69CAD 36.843,027,500
2026-08-12CAD 39.51CAD 39.79CAD 38.69CAD 38.793,427,900
2026-08-11CAD 39.25CAD 39.39CAD 37.90CAD 38.463,764,100
2026-08-10CAD 38.45CAD 39.04CAD 38.03CAD 38.882,778,500
2026-08-07CAD 37.54CAD 38.51CAD 37.33CAD 38.431,810,400
2026-08-06CAD 35.85CAD 37.48CAD 35.77CAD 36.932,944,800
2026-08-05CAD 35.93CAD 36.80CAD 35.89CAD 36.281,931,400
2026-08-04CAD 34.85CAD 35.44CAD 34.13CAD 34.793,733,100
2026-07-31CAD 31.45CAD 32.36CAD 31.16CAD 31.812,276,900
2026-07-30CAD 32.73CAD 32.81CAD 31.16CAD 31.843,078,900
2026-07-29CAD 29.70CAD 32.25CAD 29.16CAD 30.902,690,800
2026-07-28CAD 30.60CAD 30.98CAD 29.48CAD 30.762,697,900
2026-07-27CAD 31.92CAD 31.92CAD 30.37CAD 31.571,914,300
2026-07-24CAD 31.99CAD 32.23CAD 31.20CAD 31.541,332,200
2026-07-23CAD 31.61CAD 32.54CAD 31.34CAD 31.832,726,900
2026-07-22CAD 32.24CAD 33.40CAD 32.24CAD 33.112,316,500
2026-07-21CAD 30.86CAD 33.03CAD 30.69CAD 32.403,841,400
2026-07-20CAD 28.81CAD 29.52CAD 28.60CAD 29.331,047,500
2026-07-17CAD 28.04CAD 29.20CAD 27.76CAD 28.581,407,100
2026-07-16CAD 30.06CAD 30.12CAD 28.83CAD 29.242,585,600
2026-07-15CAD 31.66CAD 32.11CAD 30.29CAD 30.862,791,800
2026-07-14CAD 31.09CAD 32.04CAD 31.09CAD 31.592,905,500
2026-07-13CAD 30.23CAD 30.59CAD 29.25CAD 29.604,175,900
2026-07-10CAD 30.14CAD 30.74CAD 29.82CAD 30.632,017,300
2026-07-09CAD 30.04CAD 30.62CAD 29.76CAD 30.552,973,600
2026-07-08CAD 29.59CAD 30.12CAD 27.94CAD 29.182,871,800
2026-07-07CAD 32.45CAD 32.45CAD 30.30CAD 30.582,151,800
2026-07-06CAD 32.98CAD 33.26CAD 32.21CAD 33.162,461,600
2026-07-03CAD 32.31CAD 33.00CAD 32.31CAD 32.90730,500
2026-07-02CAD 32.89CAD 33.98CAD 31.61CAD 32.003,555,300
2026-06-30CAD 34.03CAD 34.13CAD 33.05CAD 33.491,424,500
2026-06-29CAD 32.83CAD 33.87CAD 32.05CAD 33.655,731,200
2026-06-26CAD 32.77CAD 34.00CAD 32.77CAD 33.041,922,400
2026-06-25CAD 34.00CAD 34.18CAD 32.76CAD 33.373,436,200
2026-06-24CAD 34.46CAD 34.60CAD 32.07CAD 32.652,870,400
2026-06-23CAD 36.85CAD 36.98CAD 35.38CAD 36.042,207,200
2026-06-22CAD 38.92CAD 39.53CAD 38.08CAD 39.521,040,000
2026-06-19CAD 38.80CAD 39.31CAD 38.28CAD 39.111,242,100
2026-06-18CAD 40.07CAD 40.41CAD 38.49CAD 39.001,415,900
2026-06-17CAD 40.43CAD 41.97CAD 39.66CAD 39.781,291,800
2026-06-16CAD 40.30CAD 41.13CAD 39.83CAD 40.731,347,500
2026-06-15CAD 40.81CAD 41.98CAD 39.89CAD 40.262,421,600
2026-06-12CAD 37.73CAD 39.33CAD 37.22CAD 38.843,228,300
2026-06-11CAD 34.95CAD 37.26CAD 34.89CAD 37.131,845,800
2026-06-10CAD 34.85CAD 35.83CAD 34.35CAD 34.432,131,100
2026-06-09CAD 37.09CAD 37.29CAD 33.70CAD 35.632,688,500
2026-06-08CAD 36.63CAD 37.00CAD 36.10CAD 36.371,763,800
2026-06-05CAD 39.60CAD 39.82CAD 35.68CAD 35.723,706,800
2026-06-04CAD 41.79CAD 42.20CAD 41.16CAD 41.911,551,900
2026-06-03CAD 43.44CAD 43.60CAD 41.76CAD 42.162,290,900
2026-06-02CAD 43.11CAD 44.48CAD 42.50CAD 44.072,311,400
2026-06-01CAD 40.15CAD 42.76CAD 39.85CAD 42.373,005,100
2026-05-29CAD 38.90CAD 40.31CAD 38.47CAD 40.313,843,200
2026-05-28CAD 36.45CAD 39.50CAD 36.33CAD 38.913,413,000
2026-05-27CAD 35.78CAD 37.32CAD 35.68CAD 36.792,531,100
2026-05-26CAD 36.14CAD 36.70CAD 35.46CAD 36.642,264,600
2026-05-25CAD 34.64CAD 36.73CAD 34.64CAD 36.691,247,200
2026-05-22CAD 34.68CAD 34.68CAD 33.23CAD 33.681,155,500
2026-05-21CAD 33.11CAD 34.75CAD 32.84CAD 34.061,593,600
2026-05-20CAD 33.59CAD 34.02CAD 32.78CAD 33.651,221,400
2026-05-19CAD 33.44CAD 33.44CAD 31.87CAD 32.891,950,600
2026-05-15CAD 35.41CAD 35.50CAD 34.03CAD 34.351,953,600
2026-05-14CAD 38.06CAD 38.06CAD 36.59CAD 37.431,967,300
2026-05-13CAD 37.25CAD 38.92CAD 37.05CAD 38.072,376,200
2026-05-12CAD 34.63CAD 37.36CAD 34.20CAD 37.193,415,600
2026-05-11CAD 34.58CAD 35.99CAD 34.58CAD 34.891,239,800
2026-05-08CAD 33.28CAD 34.53CAD 33.28CAD 34.271,796,400
2026-05-07CAD 33.48CAD 33.93CAD 32.35CAD 32.641,949,800
2026-05-06CAD 32.10CAD 33.60CAD 32.03CAD 32.782,043,600
2026-05-05CAD 30.57CAD 31.15CAD 30.23CAD 30.471,716,900
2026-05-04CAD 30.35CAD 31.05CAD 29.61CAD 29.641,669,500
2026-05-01CAD 32.47CAD 32.84CAD 30.99CAD 31.021,535,400
2026-04-30CAD 31.73CAD 32.09CAD 30.75CAD 31.422,211,400
2026-04-29CAD 31.20CAD 31.24CAD 30.36CAD 30.732,194,500
2026-04-28CAD 32.39CAD 32.68CAD 30.87CAD 31.391,913,400
2026-04-27CAD 33.32CAD 33.38CAD 32.48CAD 33.301,946,400
2026-04-24CAD 33.33CAD 33.33CAD 32.56CAD 33.181,721,500
2026-04-23CAD 33.52CAD 34.53CAD 31.83CAD 32.842,685,500
2026-04-22CAD 33.43CAD 33.86CAD 32.95CAD 33.761,930,000
2026-04-21CAD 35.00CAD 35.00CAD 32.44CAD 32.622,490,800
2026-04-20CAD 34.87CAD 35.56CAD 34.40CAD 35.032,071,900
2026-04-17CAD 35.02CAD 36.06CAD 34.57CAD 35.492,447,800
2026-04-16CAD 34.19CAD 34.59CAD 33.71CAD 34.171,267,200
2026-04-15CAD 34.69CAD 35.13CAD 33.78CAD 34.191,766,000
2026-04-14CAD 34.59CAD 35.03CAD 34.10CAD 34.781,322,300
2026-04-13CAD 33.20CAD 33.95CAD 32.70CAD 33.701,568,500
2026-04-10CAD 33.13CAD 33.70CAD 33.07CAD 33.671,366,100
2026-04-09CAD 32.56CAD 33.36CAD 32.00CAD 32.451,554,800
2026-04-08CAD 32.76CAD 33.81CAD 32.44CAD 32.892,716,700
2026-04-07CAD 30.25CAD 30.39CAD 29.41CAD 30.391,639,100
2026-04-06CAD 30.15CAD 30.52CAD 29.70CAD 30.261,071,600
2026-04-02CAD 28.89CAD 30.23CAD 28.68CAD 30.091,807,000
2026-04-01CAD 29.80CAD 30.88CAD 29.65CAD 30.552,051,800
2026-03-31CAD 27.20CAD 29.35CAD 27.20CAD 29.132,102,000
2026-03-30CAD 27.69CAD 27.82CAD 26.21CAD 26.531,831,900
2026-03-27CAD 25.99CAD 27.28CAD 25.78CAD 27.012,742,200
2026-03-26CAD 26.99CAD 27.36CAD 26.00CAD 26.051,835,200
2026-03-25CAD 27.63CAD 28.09CAD 27.10CAD 27.672,520,200
2026-03-24CAD 25.47CAD 26.19CAD 24.88CAD 26.031,972,000
2026-03-23CAD 25.45CAD 26.07CAD 25.21CAD 25.833,918,100
2026-03-20CAD 25.29CAD 25.70CAD 24.43CAD 24.753,123,700
2026-03-19CAD 25.73CAD 25.90CAD 24.04CAD 25.584,480,700
2026-03-18CAD 28.39CAD 28.45CAD 27.14CAD 27.252,259,100
2026-03-17CAD 29.08CAD 29.29CAD 28.63CAD 29.051,154,700
2026-03-16CAD 28.82CAD 29.16CAD 28.12CAD 28.902,284,400
2026-03-13CAD 29.53CAD 29.72CAD 28.25CAD 28.421,635,100
2026-03-12CAD 30.20CAD 30.25CAD 29.48CAD 29.742,474,700
2026-03-11CAD 30.77CAD 31.12CAD 29.98CAD 30.561,592,400
2026-03-10CAD 30.85CAD 31.75CAD 30.70CAD 31.261,692,600
2026-03-09CAD 28.72CAD 30.59CAD 27.87CAD 30.552,631,400
2026-03-06CAD 30.37CAD 31.13CAD 29.91CAD 30.281,859,300
2026-03-05CAD 33.00CAD 33.07CAD 30.94CAD 31.482,480,900
2026-03-04CAD 34.93CAD 35.00CAD 33.74CAD 33.831,844,600
2026-03-03CAD 34.52CAD 34.62CAD 32.50CAD 34.102,729,900
2026-03-02CAD 37.69CAD 37.69CAD 35.41CAD 36.563,770,700
2026-02-27CAD 38.28CAD 38.94CAD 37.78CAD 38.653,058,600
2026-02-26CAD 37.35CAD 38.43CAD 37.08CAD 38.351,861,500
2026-02-25CAD 38.65CAD 38.91CAD 37.83CAD 37.901,568,500
2026-02-24CAD 35.25CAD 38.21CAD 35.10CAD 38.122,126,400
2026-02-23CAD 33.81CAD 36.04CAD 33.68CAD 35.742,243,500
2026-02-20CAD 33.00CAD 34.28CAD 31.80CAD 34.193,969,600
2026-02-19CAD 33.44CAD 34.30CAD 32.96CAD 33.862,402,700
2026-02-18CAD 34.90CAD 35.28CAD 33.43CAD 34.193,367,100
2026-02-17CAD 34.22CAD 34.43CAD 32.55CAD 34.312,261,500
2026-02-13CAD 34.15CAD 35.63CAD 33.65CAD 35.561,826,300
2026-02-12CAD 35.71CAD 35.77CAD 33.39CAD 34.542,656,700
2026-02-11CAD 35.55CAD 35.96CAD 34.61CAD 35.861,794,600
2026-02-10CAD 34.58CAD 34.79CAD 33.75CAD 34.431,698,100
2026-02-09CAD 34.06CAD 35.24CAD 33.79CAD 35.151,750,200
2026-02-06CAD 33.24CAD 33.90CAD 33.01CAD 33.791,460,900
2026-02-05CAD 33.46CAD 34.34CAD 32.06CAD 32.152,462,200
2026-02-04CAD 36.48CAD 36.75CAD 33.60CAD 34.963,491,900
2026-02-03CAD 34.66CAD 35.80CAD 34.29CAD 35.792,316,400
2026-02-02CAD 32.02CAD 33.38CAD 32.02CAD 32.962,309,800
2026-01-30CAD 33.79CAD 34.36CAD 31.77CAD 32.252,810,400
2026-01-29CAD 38.06CAD 38.80CAD 34.96CAD 36.263,186,700
2026-01-28CAD 36.17CAD 36.79CAD 35.60CAD 36.703,287,600
2026-01-27CAD 34.89CAD 35.72CAD 34.54CAD 35.622,526,700
2026-01-26CAD 35.43CAD 36.25CAD 34.70CAD 34.891,986,800
2026-01-23CAD 33.92CAD 34.59CAD 33.48CAD 34.242,242,500
2026-01-22CAD 33.48CAD 33.96CAD 32.64CAD 33.261,633,900
2026-01-21CAD 35.00CAD 35.10CAD 32.94CAD 33.242,697,500
2026-01-20CAD 31.48CAD 34.22CAD 31.28CAD 34.132,455,100
2026-01-19CAD 31.74CAD 32.73CAD 31.28CAD 32.37791,600
2026-01-16CAD 31.10CAD 31.47CAD 30.64CAD 31.341,887,100
2026-01-15CAD 31.64CAD 32.22CAD 31.38CAD 31.611,410,200
2026-01-14CAD 31.59CAD 32.15CAD 31.34CAD 32.041,493,700
2026-01-13CAD 31.92CAD 32.39CAD 31.14CAD 31.271,787,700
2026-01-12CAD 30.83CAD 31.43CAD 30.69CAD 31.321,272,300
2026-01-09CAD 29.80CAD 30.18CAD 29.25CAD 30.00873,400
2026-01-08CAD 28.84CAD 29.31CAD 28.37CAD 29.271,051,500
2026-01-07CAD 28.69CAD 29.46CAD 27.70CAD 29.351,616,200
2026-01-06CAD 29.51CAD 30.50CAD 29.51CAD 29.591,542,200
2026-01-05CAD 28.46CAD 29.49CAD 28.34CAD 29.291,810,200
2026-01-02CAD 27.93CAD 28.44CAD 27.05CAD 27.60881,800
2025-12-31CAD 27.02CAD 27.42CAD 26.88CAD 27.25667,200
2025-12-30CAD 27.32CAD 27.61CAD 26.87CAD 27.281,267,400
2025-12-29CAD 26.49CAD 27.07CAD 26.16CAD 26.621,429,100
2025-12-24CAD 27.30CAD 27.30CAD 26.70CAD 27.18317,900
2025-12-23CAD 27.30CAD 27.65CAD 27.01CAD 27.321,163,300
2025-12-22CAD 27.26CAD 27.34CAD 26.91CAD 27.101,243,400
2025-12-19CAD 26.45CAD 27.14CAD 26.40CAD 26.522,557,800
2025-12-18CAD 26.15CAD 26.48CAD 25.90CAD 26.201,489,700
2025-12-17CAD 25.95CAD 26.44CAD 25.49CAD 26.201,380,500
2025-12-16CAD 25.66CAD 26.16CAD 25.47CAD 25.541,102,500
2025-12-15CAD 26.53CAD 26.57CAD 25.89CAD 25.961,420,700
2025-12-12CAD 25.89CAD 26.23CAD 25.19CAD 25.712,210,000
2025-12-11CAD 25.30CAD 26.25CAD 25.30CAD 25.631,381,300
2025-12-10CAD 24.27CAD 25.44CAD 24.27CAD 25.192,219,200
2025-12-09CAD 23.70CAD 24.56CAD 23.34CAD 24.361,235,900
2025-12-08CAD 24.13CAD 24.56CAD 23.98CAD 24.081,713,700
2025-12-05CAD 24.53CAD 24.95CAD 24.12CAD 24.181,202,400
2025-12-04CAD 24.00CAD 24.86CAD 23.74CAD 24.211,283,300
2025-12-03CAD 23.60CAD 24.48CAD 23.59CAD 24.281,638,600
2025-12-02CAD 23.50CAD 23.61CAD 22.58CAD 22.981,139,100
2025-12-01CAD 23.97CAD 24.08CAD 23.55CAD 23.611,276,800
2025-11-28CAD 23.59CAD 23.94CAD 23.53CAD 23.81595,900
2025-11-27CAD 23.11CAD 23.32CAD 23.10CAD 23.25213,500
2025-11-26CAD 22.85CAD 23.51CAD 22.70CAD 23.291,073,000
2025-11-25CAD 22.25CAD 22.56CAD 21.88CAD 22.241,716,800
2025-11-24CAD 21.12CAD 22.21CAD 21.12CAD 22.18928,500
2025-11-21CAD 20.56CAD 21.15CAD 20.26CAD 20.98886,200
2025-11-20CAD 22.14CAD 22.16CAD 20.51CAD 20.541,334,700
2025-11-19CAD 21.64CAD 22.42CAD 21.40CAD 21.741,187,900
2025-11-18CAD 21.47CAD 21.59CAD 20.90CAD 21.141,023,900
2025-11-17CAD 21.98CAD 22.05CAD 21.32CAD 21.541,389,600
2025-11-14CAD 21.32CAD 22.40CAD 21.19CAD 22.121,414,800
2025-11-13CAD 24.03CAD 24.03CAD 22.02CAD 22.272,539,000
2025-11-12CAD 22.89CAD 24.22CAD 22.51CAD 23.832,652,900
2025-11-11CAD 23.57CAD 23.62CAD 23.08CAD 23.281,823,700
2025-11-10CAD 23.15CAD 23.90CAD 23.12CAD 23.611,770,100
2025-11-07CAD 21.88CAD 22.65CAD 21.72CAD 22.641,060,700
2025-11-06CAD 22.18CAD 22.68CAD 22.06CAD 22.241,229,600
2025-11-05CAD 21.25CAD 22.23CAD 21.25CAD 22.071,523,900
2025-11-04CAD 21.44CAD 21.53CAD 20.94CAD 20.951,242,200
2025-11-03CAD 22.34CAD 22.36CAD 21.52CAD 22.271,426,100
2025-10-31CAD 22.32CAD 22.62CAD 22.00CAD 22.483,356,000
2025-10-30CAD 22.20CAD 22.49CAD 21.98CAD 22.221,528,800
2025-10-29CAD 22.80CAD 23.12CAD 22.36CAD 22.651,831,300
2025-10-28CAD 21.47CAD 22.59CAD 21.40CAD 22.552,115,600
2025-10-27CAD 22.28CAD 22.28CAD 20.94CAD 21.651,576,100
2025-10-24CAD 21.56CAD 22.29CAD 21.46CAD 22.151,683,300
2025-10-23CAD 21.62CAD 21.80CAD 21.32CAD 21.561,744,600
2025-10-22CAD 21.00CAD 21.34CAD 20.72CAD 21.112,251,800
2025-10-21CAD 22.09CAD 22.11CAD 21.18CAD 21.341,987,500
2025-10-20CAD 23.64CAD 23.75CAD 22.95CAD 23.061,511,000
2025-10-17CAD 23.79CAD 24.19CAD 22.69CAD 22.992,446,000
2025-10-16CAD 24.65CAD 24.66CAD 23.80CAD 24.232,192,000