Hudbay Minerals Inc. (FRA:OCKA)
Germany
· Delayed Price · Currency is EUR 15.00
+0.18 (1.18%)
At close: Dec 5, 2025
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.18% | 10,125 |
| Dec 4, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.24% | - |
| Dec 3, 2025 | 14.07 | 14.79 | 14.07 | 14.79 | 14.79 | 1.96% | 300 |
| Dec 2, 2025 | 14.40 | 14.51 | 14.40 | 14.51 | 14.51 | -0.03% | 26 |
| Dec 1, 2025 | 14.44 | 14.51 | 14.44 | 14.51 | 14.51 | 1.68% | 100 |
| Nov 28, 2025 | 14.34 | 14.34 | 14.27 | 14.27 | 14.27 | 0.42% | 300 |
| Nov 27, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.34% | - |
| Nov 26, 2025 | 13.59 | 13.89 | 13.59 | 13.89 | 13.89 | 2.32% | 115 |
| Nov 25, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 5.03% | 100 |
| Nov 24, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.61% | - |
| Nov 21, 2025 | 12.53 | 12.72 | 12.53 | 12.72 | 12.72 | -5.74% | 100 |
| Nov 20, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 4.01% | - |
| Nov 19, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.19% | - |
| Nov 18, 2025 | 13.03 | 13.07 | 13.00 | 13.00 | 13.00 | -3.85% | 3,214 |
| Nov 17, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 3.37% | - |
| Nov 14, 2025 | 13.59 | 13.59 | 13.08 | 13.08 | 13.08 | -10.51% | 425 |
| Nov 13, 2025 | 14.64 | 14.64 | 14.61 | 14.61 | 14.61 | -0.24% | 545 |
| Nov 12, 2025 | 14.23 | 14.65 | 13.73 | 14.65 | 14.65 | 0.69% | 3,180 |
| Nov 11, 2025 | 14.48 | 14.65 | 14.48 | 14.55 | 14.55 | 2.11% | 440 |
| Nov 10, 2025 | 14.30 | 14.53 | 14.25 | 14.25 | 14.25 | 5.32% | 1,120 |
| Nov 7, 2025 | 13.54 | 13.54 | 13.53 | 13.53 | 13.53 | 0.52% | - |
| Nov 6, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 3.38% | - |
| Nov 5, 2025 | 12.88 | 13.02 | 12.88 | 13.02 | 13.02 | -2.66% | 950 |
| Nov 4, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.80% | - |
| Nov 3, 2025 | 13.83 | 14.08 | 13.62 | 13.62 | 13.62 | -0.73% | 400 |
| Oct 31, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.94% | - |
| Oct 30, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.65% | - |
| Oct 29, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 7.15% | - |
| Oct 28, 2025 | 13.05 | 13.05 | 13.01 | 13.01 | 13.01 | -6.91% | 320 |
| Oct 27, 2025 | 13.79 | 14.02 | 13.79 | 13.97 | 13.97 | 5.08% | 2,550 |
| Oct 24, 2025 | 13.24 | 13.30 | 13.24 | 13.30 | 13.30 | - | 566 |
| Oct 23, 2025 | 12.93 | 13.31 | 12.93 | 13.30 | 13.30 | 2.82% | 1,303 |
| Oct 22, 2025 | 12.98 | 13.06 | 12.93 | 12.93 | 12.93 | -1.90% | 1,400 |
| Oct 21, 2025 | 14.10 | 14.11 | 13.18 | 13.18 | 13.18 | -7.77% | 5,510 |
| Oct 20, 2025 | 14.17 | 14.29 | 14.17 | 14.29 | 14.29 | -1.85% | 26 |
| Oct 17, 2025 | 14.64 | 14.64 | 14.05 | 14.56 | 14.56 | -2.05% | 671 |
| Oct 16, 2025 | 14.88 | 15.18 | 14.81 | 14.87 | 14.87 | - | 1,873 |
| Oct 15, 2025 | 14.85 | 15.01 | 14.85 | 14.87 | 14.87 | 0.51% | 1,072 |
| Oct 14, 2025 | 14.89 | 14.89 | 14.79 | 14.79 | 14.79 | -2.31% | 293 |
| Oct 13, 2025 | 14.60 | 15.14 | 14.60 | 15.14 | 15.14 | 1.30% | 571 |
| Oct 10, 2025 | 14.94 | 14.95 | 14.94 | 14.95 | 14.95 | 0.34% | 10,100 |
| Oct 9, 2025 | 14.84 | 14.90 | 14.68 | 14.90 | 14.90 | 3.98% | 335 |
| Oct 8, 2025 | 13.59 | 14.33 | 13.59 | 14.33 | 14.33 | 3.69% | 403 |
| Oct 7, 2025 | 13.69 | 13.82 | 13.52 | 13.82 | 13.82 | 3.60% | 1,500 |
| Oct 6, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.11% | - |
| Oct 3, 2025 | 13.22 | 13.32 | 13.22 | 13.32 | 13.32 | 2.26% | 120 |
| Oct 2, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 2.32% | - |
| Oct 1, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.55% | - |
| Sep 30, 2025 | 12.91 | 12.93 | 12.91 | 12.93 | 12.93 | 0.66% | 125 |
| Sep 29, 2025 | 12.04 | 12.85 | 12.04 | 12.85 | 12.85 | 7.81% | 10,033 |
| Sep 26, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.75% | - |
| Sep 25, 2025 | 12.09 | 12.09 | 12.01 | 12.01 | 12.01 | -1.03% | 600 |
| Sep 24, 2025 | 11.35 | 12.13 | 11.25 | 12.13 | 12.13 | 0.58% | 340 |
| Sep 23, 2025 | 12.01 | 12.06 | 11.99 | 12.06 | 12.06 | 0.50% | 481 |
| Sep 22, 2025 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | 6.29% | 250 |
| Sep 19, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.75% | - |
| Sep 18, 2025 | 11.43 | 11.43 | 11.38 | 11.38 | 11.38 | -0.35% | 500 |
| Sep 17, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.39% | - |
| Sep 16, 2025 | 11.81 | 11.81 | 11.70 | 11.70 | 11.70 | 0.73% | 275 |
| Sep 15, 2025 | 11.64 | 11.68 | 11.61 | 11.61 | 11.61 | 0.69% | 710 |
| Sep 12, 2025 | 11.50 | 11.57 | 11.49 | 11.53 | 11.53 | 0.44% | 10,658 |
| Sep 11, 2025 | 11.43 | 11.48 | 11.43 | 11.48 | 11.48 | 3.84% | 50 |
| Sep 10, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -2.94% | - |
| Sep 9, 2025 | 11.29 | 11.39 | 11.29 | 11.39 | 11.39 | 0.89% | 300 |
| Sep 8, 2025 | 11.02 | 11.30 | 10.98 | 11.29 | 11.29 | 3.58% | 812 |
| Sep 5, 2025 | 10.86 | 10.90 | 10.50 | 10.90 | 10.90 | 4.36% | 160 |
| Sep 4, 2025 | 10.68 | 10.68 | 10.45 | 10.45 | 10.45 | 1.11% | 650 |
| Sep 3, 2025 | 10.29 | 10.33 | 10.29 | 10.33 | 10.33 | 1.47% | 410 |
| Sep 2, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | -1.40% | 1,434 |
| Sep 1, 2025 | 10.14 | 10.33 | 10.14 | 10.33 | 10.32 | 1.72% | 500 |
| Aug 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.14 | 0.25% | 198 |
| Aug 28, 2025 | 9.87 | 10.13 | 9.87 | 10.13 | 10.12 | 0.65% | 40 |
| Aug 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.05 | -0.35% | - |
| Aug 26, 2025 | 10.11 | 10.23 | 10.09 | 10.10 | 10.09 | -0.93% | 1,173 |
| Aug 25, 2025 | 10.18 | 10.20 | 10.16 | 10.19 | 10.18 | 5.20% | 9,166 |
| Aug 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.68 | 0.08% | - |
| Aug 21, 2025 | 9.47 | 9.68 | 9.47 | 9.68 | 9.67 | 3.53% | 115 |
| Aug 20, 2025 | 9.18 | 9.35 | 9.18 | 9.35 | 9.34 | 0.62% | 150 |
| Aug 19, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.28 | -0.06% | - |
| Aug 18, 2025 | 9.35 | 9.39 | 9.30 | 9.30 | 9.29 | -2.31% | 923 |
| Aug 15, 2025 | 9.39 | 9.52 | 9.39 | 9.52 | 9.51 | 0.87% | 80 |
| Aug 14, 2025 | 9.58 | 9.58 | 9.43 | 9.43 | 9.43 | -5.66% | 250 |
| Aug 13, 2025 | 8.36 | 10.01 | 8.36 | 10.00 | 9.99 | 19.02% | 3,730 |
| Aug 12, 2025 | 8.16 | 8.52 | 8.16 | 8.40 | 8.40 | 0.60% | 220 |
| Aug 11, 2025 | 8.21 | 8.35 | 8.21 | 8.35 | 8.35 | 4.53% | 226 |
| Aug 8, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.16% | - |
| Aug 7, 2025 | 7.82 | 8.08 | 7.82 | 8.08 | 8.08 | 2.07% | 20 |
| Aug 6, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.68% | 650 |
| Aug 5, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.97% | - |
| Aug 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -3.47% | - |
| Aug 1, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.59% | - |
| Jul 31, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.12% | - |
| Jul 30, 2025 | 8.48 | 8.48 | 8.33 | 8.33 | 8.32 | -1.84% | 1,750 |
| Jul 29, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | 3.21% | - |
| Jul 28, 2025 | 8.40 | 8.50 | 8.22 | 8.22 | 8.22 | -6.03% | 7,452 |
| Jul 25, 2025 | 8.57 | 8.75 | 8.57 | 8.75 | 8.74 | 1.93% | 480 |
| Jul 24, 2025 | 8.70 | 8.84 | 8.58 | 8.58 | 8.58 | 0.68% | 830 |
| Jul 23, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.52 | 2.53% | - |
| Jul 22, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.31 | -0.24% | - |
| Jul 21, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.33 | -2.09% | - |