Hudbay Minerals Inc. (TSX:HBM)
Canada
· Delayed Price · Currency is CAD 30.57
+0.29 (0.96%)
Mar 9, 2026, 4:00 PM EST
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.72 | 30.36 | 27.87 | 30.36 | - | 0.26% | 1,809,580 |
| Mar 6, 2026 | 30.37 | 31.13 | 29.91 | 30.28 | 30.28 | -3.81% | 1,858,499 |
| Mar 5, 2026 | 33.00 | 33.07 | 30.94 | 31.48 | 31.48 | -6.95% | 2,480,936 |
| Mar 4, 2026 | 34.93 | 35.00 | 33.74 | 33.83 | 33.83 | -0.79% | 1,815,957 |
| Mar 3, 2026 | 34.52 | 34.62 | 32.50 | 34.10 | 34.10 | -6.73% | 2,729,882 |
| Mar 2, 2026 | 37.69 | 37.69 | 35.41 | 36.56 | 36.56 | -5.41% | 3,770,738 |
| Feb 27, 2026 | 38.28 | 38.94 | 37.78 | 38.65 | 38.65 | 0.78% | 3,058,592 |
| Feb 26, 2026 | 37.35 | 38.43 | 37.08 | 38.35 | 38.35 | 1.19% | 1,675,277 |
| Feb 25, 2026 | 38.65 | 38.91 | 37.83 | 37.90 | 37.90 | -0.58% | 1,568,544 |
| Feb 24, 2026 | 35.25 | 38.21 | 35.10 | 38.12 | 38.12 | 6.66% | 2,126,358 |
| Feb 23, 2026 | 33.81 | 36.04 | 33.68 | 35.74 | 35.74 | 4.53% | 2,243,512 |
| Feb 20, 2026 | 33.00 | 34.28 | 31.80 | 34.19 | 34.19 | 0.97% | 3,969,592 |
| Feb 19, 2026 | 33.44 | 34.30 | 32.96 | 33.86 | 33.86 | -0.97% | 2,402,682 |
| Feb 18, 2026 | 34.90 | 35.28 | 33.43 | 34.19 | 34.19 | -0.35% | 3,367,115 |
| Feb 17, 2026 | 34.22 | 34.43 | 32.55 | 34.31 | 34.31 | -3.52% | 2,261,458 |
| Feb 13, 2026 | 34.15 | 35.63 | 33.65 | 35.56 | 35.56 | 2.95% | 1,826,323 |
| Feb 12, 2026 | 35.71 | 35.77 | 33.39 | 34.54 | 34.54 | -3.68% | 2,650,908 |
| Feb 11, 2026 | 35.55 | 35.96 | 34.61 | 35.86 | 35.86 | 4.15% | 1,794,632 |
| Feb 10, 2026 | 34.58 | 34.79 | 33.75 | 34.43 | 34.43 | -2.05% | 1,698,063 |
| Feb 9, 2026 | 34.06 | 35.24 | 33.79 | 35.15 | 35.15 | 4.02% | 1,750,234 |
| Feb 6, 2026 | 33.24 | 33.90 | 33.01 | 33.79 | 33.79 | 5.10% | 1,460,919 |
| Feb 5, 2026 | 33.46 | 34.34 | 32.06 | 32.15 | 32.15 | -8.04% | 2,426,131 |
| Feb 4, 2026 | 36.48 | 36.75 | 33.60 | 34.96 | 34.96 | -2.32% | 3,491,909 |
| Feb 3, 2026 | 34.66 | 35.80 | 34.29 | 35.79 | 35.79 | 8.59% | 2,316,356 |
| Feb 2, 2026 | 32.02 | 33.38 | 32.02 | 32.96 | 32.96 | 2.20% | 2,264,826 |
| Jan 30, 2026 | 33.79 | 34.36 | 31.77 | 32.25 | 32.25 | -11.06% | 2,810,415 |
| Jan 29, 2026 | 38.06 | 38.80 | 34.96 | 36.26 | 36.26 | -1.20% | 3,186,724 |
| Jan 28, 2026 | 36.17 | 36.79 | 35.60 | 36.70 | 36.70 | 3.03% | 3,287,558 |
| Jan 27, 2026 | 34.89 | 35.72 | 34.54 | 35.62 | 35.62 | 2.09% | 2,526,691 |
| Jan 26, 2026 | 35.43 | 36.25 | 34.70 | 34.89 | 34.89 | 1.90% | 1,986,811 |
| Jan 23, 2026 | 33.92 | 34.59 | 33.48 | 34.24 | 34.24 | 2.95% | 2,242,482 |
| Jan 22, 2026 | 33.48 | 33.96 | 32.64 | 33.26 | 33.26 | 0.06% | 1,633,874 |
| Jan 21, 2026 | 35.00 | 35.10 | 32.94 | 33.24 | 33.24 | -2.61% | 2,697,511 |
| Jan 20, 2026 | 31.48 | 34.22 | 31.28 | 34.13 | 34.13 | 5.44% | 2,454,602 |
| Jan 19, 2026 | 31.74 | 32.73 | 31.28 | 32.37 | 32.37 | 3.29% | 791,613 |
| Jan 16, 2026 | 31.10 | 31.47 | 30.64 | 31.34 | 31.34 | -0.85% | 1,887,095 |
| Jan 15, 2026 | 31.64 | 32.22 | 31.38 | 31.61 | 31.61 | -1.34% | 1,410,181 |
| Jan 14, 2026 | 31.59 | 32.15 | 31.34 | 32.04 | 32.04 | 2.46% | 1,493,736 |
| Jan 13, 2026 | 31.92 | 32.39 | 31.14 | 31.27 | 31.27 | -0.16% | 1,787,667 |
| Jan 12, 2026 | 30.83 | 31.43 | 30.69 | 31.32 | 31.32 | 4.40% | 1,272,338 |
| Jan 9, 2026 | 29.80 | 30.18 | 29.25 | 30.00 | 30.00 | 2.49% | 873,351 |
| Jan 8, 2026 | 28.84 | 29.31 | 28.37 | 29.27 | 29.27 | -0.27% | 1,051,466 |
| Jan 7, 2026 | 28.69 | 29.46 | 27.70 | 29.35 | 29.35 | -0.81% | 1,616,154 |
| Jan 6, 2026 | 29.51 | 30.50 | 29.51 | 29.59 | 29.59 | 1.02% | 1,542,739 |
| Jan 5, 2026 | 28.46 | 29.49 | 28.34 | 29.29 | 29.29 | 6.12% | 1,810,158 |
| Jan 2, 2026 | 27.93 | 28.44 | 27.05 | 27.60 | 27.60 | 1.28% | 881,839 |
| Dec 31, 2025 | 27.02 | 27.42 | 26.88 | 27.25 | 27.25 | -0.11% | 667,170 |
| Dec 30, 2025 | 27.32 | 27.61 | 26.87 | 27.28 | 27.28 | 2.48% | 1,266,939 |
| Dec 29, 2025 | 26.49 | 27.07 | 26.16 | 26.62 | 26.62 | -2.06% | 1,429,137 |
| Dec 24, 2025 | 27.30 | 27.30 | 26.70 | 27.18 | 27.18 | -0.51% | 317,869 |
| Dec 23, 2025 | 27.30 | 27.65 | 27.01 | 27.32 | 27.32 | 0.81% | 1,163,252 |
| Dec 22, 2025 | 27.26 | 27.34 | 26.91 | 27.10 | 27.10 | 2.19% | 1,243,353 |
| Dec 19, 2025 | 26.45 | 27.14 | 26.40 | 26.52 | 26.52 | 1.22% | 2,557,780 |
| Dec 18, 2025 | 26.15 | 26.48 | 25.90 | 26.20 | 26.20 | - | 1,489,650 |
| Dec 17, 2025 | 25.95 | 26.44 | 25.49 | 26.20 | 26.20 | 2.58% | 1,380,528 |
| Dec 16, 2025 | 25.66 | 26.16 | 25.47 | 25.54 | 25.54 | -1.62% | 1,102,487 |
| Dec 15, 2025 | 26.53 | 26.57 | 25.89 | 25.96 | 25.96 | 0.97% | 1,420,724 |
| Dec 12, 2025 | 25.89 | 26.23 | 25.19 | 25.71 | 25.71 | 0.31% | 2,209,981 |
| Dec 11, 2025 | 25.30 | 26.25 | 25.30 | 25.63 | 25.63 | 1.75% | 1,381,349 |
| Dec 10, 2025 | 24.27 | 25.44 | 24.27 | 25.19 | 25.19 | 3.41% | 2,219,188 |
| Dec 9, 2025 | 23.70 | 24.56 | 23.34 | 24.36 | 24.36 | 1.16% | 1,235,885 |
| Dec 8, 2025 | 24.13 | 24.56 | 23.98 | 24.08 | 24.08 | -0.41% | 1,713,708 |
| Dec 5, 2025 | 24.53 | 24.95 | 24.12 | 24.18 | 24.18 | -0.12% | 1,202,378 |
| Dec 4, 2025 | 24.00 | 24.86 | 23.74 | 24.21 | 24.21 | -0.29% | 1,283,338 |
| Dec 3, 2025 | 23.60 | 24.48 | 23.59 | 24.28 | 24.28 | 5.66% | 1,638,605 |
| Dec 2, 2025 | 23.50 | 23.61 | 22.58 | 22.98 | 22.98 | -2.67% | 1,139,122 |
| Dec 1, 2025 | 23.97 | 24.08 | 23.55 | 23.61 | 23.61 | -0.84% | 1,276,834 |
| Nov 28, 2025 | 23.59 | 23.94 | 23.53 | 23.81 | 23.81 | 2.41% | 595,947 |
| Nov 27, 2025 | 23.11 | 23.32 | 23.10 | 23.25 | 23.25 | -0.17% | 213,498 |
| Nov 26, 2025 | 22.85 | 23.51 | 22.70 | 23.29 | 23.29 | 4.72% | 1,073,031 |
| Nov 25, 2025 | 22.25 | 22.56 | 21.88 | 22.24 | 22.24 | 0.27% | 1,716,818 |
| Nov 24, 2025 | 21.12 | 22.21 | 21.12 | 22.18 | 22.18 | 5.72% | 928,528 |
| Nov 21, 2025 | 20.56 | 21.15 | 20.26 | 20.98 | 20.98 | 2.14% | 886,181 |
| Nov 20, 2025 | 22.14 | 22.16 | 20.51 | 20.54 | 20.54 | -5.52% | 1,334,650 |
| Nov 19, 2025 | 21.64 | 22.42 | 21.40 | 21.74 | 21.74 | 2.84% | 1,187,884 |
| Nov 18, 2025 | 21.47 | 21.59 | 20.90 | 21.14 | 21.14 | -1.86% | 1,023,871 |
| Nov 17, 2025 | 21.98 | 22.05 | 21.32 | 21.54 | 21.54 | -2.62% | 1,389,594 |
| Nov 14, 2025 | 21.32 | 22.40 | 21.19 | 22.12 | 22.12 | -0.67% | 1,414,773 |
| Nov 13, 2025 | 24.03 | 24.03 | 22.02 | 22.27 | 22.27 | -6.55% | 2,538,956 |
| Nov 12, 2025 | 22.89 | 24.22 | 22.51 | 23.83 | 23.83 | 2.36% | 2,652,869 |
| Nov 11, 2025 | 23.57 | 23.62 | 23.08 | 23.28 | 23.28 | -1.40% | 1,823,653 |
| Nov 10, 2025 | 23.15 | 23.90 | 23.12 | 23.61 | 23.61 | 4.28% | 1,770,125 |
| Nov 7, 2025 | 21.88 | 22.65 | 21.72 | 22.64 | 22.64 | 1.80% | 1,060,652 |
| Nov 6, 2025 | 22.18 | 22.68 | 22.06 | 22.24 | 22.24 | 0.77% | 1,229,571 |
| Nov 5, 2025 | 21.25 | 22.23 | 21.25 | 22.07 | 22.07 | 5.35% | 1,523,881 |
| Nov 4, 2025 | 21.44 | 21.53 | 20.94 | 20.95 | 20.95 | -5.93% | 1,242,224 |
| Nov 3, 2025 | 22.34 | 22.36 | 21.52 | 22.27 | 22.27 | -0.93% | 1,426,062 |
| Oct 31, 2025 | 22.32 | 22.62 | 22.00 | 22.48 | 22.48 | 1.17% | 3,355,967 |
| Oct 30, 2025 | 22.20 | 22.49 | 21.98 | 22.22 | 22.22 | -1.90% | 1,528,750 |
| Oct 29, 2025 | 22.80 | 23.12 | 22.36 | 22.65 | 22.65 | 0.44% | 1,831,304 |
| Oct 28, 2025 | 21.47 | 22.59 | 21.40 | 22.55 | 22.55 | 4.16% | 2,115,564 |
| Oct 27, 2025 | 22.28 | 22.28 | 20.94 | 21.65 | 21.65 | -2.26% | 1,576,085 |
| Oct 24, 2025 | 21.56 | 22.29 | 21.46 | 22.15 | 22.15 | 2.74% | 1,683,296 |
| Oct 23, 2025 | 21.62 | 21.80 | 21.32 | 21.56 | 21.56 | 2.13% | 1,744,581 |
| Oct 22, 2025 | 21.00 | 21.34 | 20.72 | 21.11 | 21.11 | -1.08% | 2,251,785 |
| Oct 21, 2025 | 22.09 | 22.11 | 21.18 | 21.34 | 21.34 | -7.46% | 1,987,505 |
| Oct 20, 2025 | 23.64 | 23.75 | 22.95 | 23.06 | 23.06 | 0.30% | 1,510,957 |
| Oct 17, 2025 | 23.79 | 24.19 | 22.69 | 22.99 | 22.99 | -5.12% | 2,446,038 |
| Oct 16, 2025 | 24.65 | 24.66 | 23.80 | 24.23 | 24.23 | -0.37% | 2,192,034 |
| Oct 15, 2025 | 24.41 | 24.75 | 24.07 | 24.32 | 24.32 | 1.67% | 2,189,110 |