Hudbay Minerals Inc. (TSX:HBM)
Canada
· Delayed Price · Currency is CAD 24.18
-0.03 (-0.12%)
At close: Dec 5, 2025
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 603,991 |
| Nov 21, 2025 | 20.56 | 21.15 | 20.26 | 20.98 | 20.98 | 2.14% | 873,081 |
| 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 |
| Oct 14, 2025 | 23.97 | 24.29 | 23.28 | 23.92 | 23.92 | 3.06% | 3,422,142 |
| Oct 10, 2025 | 23.88 | 24.35 | 23.01 | 23.21 | 23.21 | -3.13% | 2,993,392 |
| Oct 9, 2025 | 24.33 | 24.39 | 23.73 | 23.96 | 23.96 | 0.29% | 3,036,046 |
| Oct 8, 2025 | 22.37 | 24.03 | 22.37 | 23.89 | 23.89 | 8.34% | 4,056,479 |
| Oct 7, 2025 | 22.82 | 22.97 | 22.01 | 22.05 | 22.05 | 0.92% | 2,169,571 |
| Oct 6, 2025 | 22.12 | 22.67 | 21.84 | 21.85 | 21.85 | -0.50% | 1,391,337 |
| Oct 3, 2025 | 21.86 | 22.10 | 21.56 | 21.96 | 21.96 | 1.81% | 2,498,315 |
| Oct 2, 2025 | 21.85 | 22.02 | 21.02 | 21.57 | 21.57 | 0.65% | 1,168,635 |
| Oct 1, 2025 | 21.19 | 21.56 | 21.16 | 21.43 | 21.43 | 1.66% | 1,193,728 |
| Sep 30, 2025 | 21.00 | 21.12 | 20.74 | 21.08 | 21.08 | -0.52% | 1,465,498 |
| Sep 29, 2025 | 20.25 | 21.54 | 20.24 | 21.19 | 21.19 | 7.35% | 3,908,783 |
| Sep 26, 2025 | 19.37 | 19.82 | 19.37 | 19.74 | 19.74 | 1.39% | 2,616,541 |
| Sep 25, 2025 | 19.51 | 19.94 | 19.31 | 19.47 | 19.47 | -0.97% | 2,119,646 |
| Sep 24, 2025 | 19.25 | 20.03 | 19.25 | 19.66 | 19.66 | 5.76% | 5,272,376 |
| Sep 23, 2025 | 19.72 | 19.75 | 18.00 | 18.59 | 18.59 | -5.39% | 4,523,886 |
| Sep 22, 2025 | 19.22 | 19.67 | 19.22 | 19.65 | 19.65 | 2.77% | 1,543,406 |
| Sep 19, 2025 | 18.75 | 19.26 | 18.51 | 19.12 | 19.12 | 3.24% | 3,387,312 |
| Sep 18, 2025 | 18.70 | 18.81 | 18.41 | 18.52 | 18.52 | -0.38% | 1,224,178 |
| Sep 17, 2025 | 18.50 | 18.78 | 18.37 | 18.59 | 18.59 | -0.96% | 1,378,547 |
| Sep 16, 2025 | 19.07 | 19.13 | 18.68 | 18.77 | 18.77 | -1.83% | 1,516,995 |
| Sep 15, 2025 | 18.80 | 19.22 | 18.67 | 19.12 | 19.12 | 1.97% | 1,333,872 |
| Sep 12, 2025 | 18.72 | 18.85 | 18.60 | 18.75 | 18.75 | -0.05% | 1,167,717 |
| Sep 11, 2025 | 18.70 | 18.86 | 18.52 | 18.76 | 18.76 | 0.48% | 838,201 |
| Sep 10, 2025 | 18.24 | 18.69 | 18.13 | 18.67 | 18.67 | 3.66% | 926,900 |
| Sep 9, 2025 | 18.31 | 18.72 | 17.96 | 18.01 | 18.01 | -1.10% | 1,879,371 |
| Sep 8, 2025 | 17.98 | 18.30 | 17.80 | 18.21 | 18.21 | 3.35% | 2,247,916 |
| Sep 5, 2025 | 17.35 | 17.71 | 17.33 | 17.62 | 17.62 | 2.80% | 1,278,633 |
| Sep 4, 2025 | 16.97 | 17.16 | 16.84 | 17.14 | 17.14 | -0.17% | 1,058,076 |
| Sep 3, 2025 | 16.80 | 17.20 | 16.77 | 17.17 | 17.17 | 3.31% | 2,431,029 |
| Sep 2, 2025 | 16.26 | 16.63 | 16.06 | 16.62 | 16.62 | 0.85% | 1,558,610 |
| Aug 29, 2025 | 16.37 | 16.50 | 16.16 | 16.48 | 16.47 | 1.60% | 1,127,985 |
| Aug 28, 2025 | 16.23 | 16.31 | 15.93 | 16.22 | 16.21 | 1.37% | 1,439,247 |
| Aug 27, 2025 | 16.15 | 16.16 | 15.86 | 16.00 | 15.99 | -1.48% | 1,674,184 |
| Aug 26, 2025 | 16.23 | 16.31 | 15.99 | 16.24 | 16.23 | 0.43% | 1,506,878 |
| Aug 25, 2025 | 16.30 | 16.37 | 16.07 | 16.17 | 16.16 | -0.68% | 1,037,318 |
| Aug 22, 2025 | 15.69 | 16.29 | 15.61 | 16.28 | 16.27 | 3.89% | 1,587,084 |
| Aug 21, 2025 | 15.35 | 15.75 | 15.30 | 15.67 | 15.66 | 2.69% | 1,027,521 |
| Aug 20, 2025 | 15.00 | 15.31 | 14.86 | 15.26 | 15.25 | 1.73% | 1,325,119 |
| Aug 19, 2025 | 15.32 | 15.37 | 14.95 | 15.00 | 14.99 | -0.79% | 962,381 |
| Aug 18, 2025 | 15.30 | 15.30 | 14.96 | 15.12 | 15.11 | -0.72% | 1,679,237 |
| Aug 15, 2025 | 15.30 | 15.44 | 15.12 | 15.23 | 15.22 | 0.13% | 1,302,245 |
| Aug 14, 2025 | 15.42 | 15.42 | 14.83 | 15.21 | 15.20 | -2.37% | 2,210,019 |
| Aug 13, 2025 | 15.95 | 16.69 | 15.18 | 15.58 | 15.57 | 14.81% | 8,843,190 |
| Aug 12, 2025 | 13.29 | 13.66 | 13.24 | 13.57 | 13.56 | 3.19% | 1,645,643 |
| Aug 11, 2025 | 13.21 | 13.23 | 12.83 | 13.15 | 13.14 | -0.75% | 1,294,210 |
| Aug 8, 2025 | 12.98 | 13.38 | 12.83 | 13.25 | 13.24 | 2.79% | 1,664,241 |
| Aug 7, 2025 | 12.70 | 12.93 | 12.70 | 12.89 | 12.88 | 2.06% | 1,004,212 |
| Aug 6, 2025 | 12.84 | 12.84 | 12.44 | 12.63 | 12.62 | -0.55% | 1,290,900 |
| Aug 5, 2025 | 12.75 | 12.89 | 12.56 | 12.70 | 12.69 | 1.52% | 1,865,343 |
| Aug 1, 2025 | 12.66 | 12.69 | 12.45 | 12.51 | 12.50 | -2.72% | 1,407,587 |
| Jul 31, 2025 | 12.50 | 13.00 | 12.48 | 12.86 | 12.85 | 1.26% | 2,037,466 |
| Jul 30, 2025 | 13.48 | 13.50 | 12.35 | 12.70 | 12.69 | -6.55% | 3,570,552 |
| Jul 29, 2025 | 13.60 | 13.68 | 13.35 | 13.59 | 13.58 | 0.30% | 1,196,728 |
| Jul 28, 2025 | 13.41 | 13.56 | 13.04 | 13.55 | 13.54 | - | 1,738,332 |
| Jul 25, 2025 | 13.72 | 13.82 | 13.43 | 13.55 | 13.54 | -1.95% | 1,037,548 |
| Jul 24, 2025 | 13.89 | 13.89 | 13.69 | 13.82 | 13.81 | -1.57% | 1,765,190 |
| Jul 23, 2025 | 13.69 | 14.23 | 13.60 | 14.04 | 14.03 | 3.16% | 2,282,744 |
| Jul 22, 2025 | 13.65 | 13.80 | 13.33 | 13.61 | 13.60 | 1.34% | 2,035,897 |
| Jul 21, 2025 | 13.58 | 13.75 | 13.40 | 13.43 | 13.42 | 0.15% | 1,539,322 |
| Jul 18, 2025 | 13.66 | 13.66 | 13.39 | 13.41 | 13.40 | -0.45% | 1,819,968 |
| Jul 17, 2025 | 13.76 | 13.80 | 13.32 | 13.47 | 13.46 | -2.74% | 2,128,109 |
| Jul 16, 2025 | 14.19 | 14.24 | 13.79 | 13.85 | 13.84 | -2.40% | 1,573,402 |