HudBay Minerals (HBM)

Last Price29.33

Change+0.75 (2.62%)

TSX· Last Trade: Jul 20th, 12:32 PM EDT

Historical Prices For HudBay Minerals (HBM)

Date Range:

2026-04-20 - 2026-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	28.04	29.20	27.76	28.58	1,407,078	28.58
7/16/2026	30.06	30.12	28.83	29.24	2,585,607	29.24
7/15/2026	31.66	32.11	30.29	30.86	2,791,809	30.86
7/14/2026	31.09	32.04	31.09	31.59	2,905,543	31.59
7/13/2026	30.23	30.59	29.25	29.60	4,176,350	29.60
7/10/2026	30.14	30.74	29.82	30.63	2,017,267	30.63
7/09/2026	30.04	30.62	29.76	30.55	2,974,451	30.55
7/08/2026	29.59	30.12	27.94	29.18	2,871,765	29.18
7/07/2026	32.45	32.45	30.30	30.58	2,151,844	30.58
7/06/2026	32.98	33.26	32.21	33.16	2,463,016	33.16
7/03/2026	32.31	33.00	32.31	32.90	730,454	32.90
7/02/2026	32.89	33.98	31.61	32.00	3,555,429	32.00
6/30/2026	33.65	0.00	33.65	33.49	0	33.49
6/29/2026	32.83	33.87	32.05	33.65	5,731,234	33.65
6/26/2026	32.77	34.00	32.77	33.04	1,922,422	33.04
6/25/2026	34.00	34.18	32.76	33.37	3,436,186	33.37
6/24/2026	34.46	34.60	32.07	32.65	2,870,596	32.65
6/23/2026	36.85	36.98	35.38	36.04	2,207,197	36.04
6/22/2026	38.92	39.53	38.08	39.52	1,039,986	39.52
6/19/2026	38.80	39.31	38.28	39.11	1,242,119	39.11
6/18/2026	40.07	40.41	38.49	39.00	1,415,929	39.00
6/17/2026	40.43	41.97	39.66	39.78	1,291,849	39.78
6/16/2026	40.30	41.13	39.83	40.73	1,347,819	40.73
6/15/2026	40.81	41.98	39.89	40.26	2,421,573	40.26
6/12/2026	37.73	39.33	37.22	38.84	3,228,339	38.84
6/11/2026	34.95	37.26	34.89	37.13	1,845,803	37.13
6/10/2026	34.85	35.83	34.35	34.43	2,131,155	34.43
6/09/2026	37.09	37.29	33.70	35.63	2,688,472	35.63
6/08/2026	36.63	37.00	36.10	36.37	1,764,310	36.37
6/05/2026	39.60	39.82	35.68	35.72	3,706,839	35.72
6/04/2026	41.79	42.20	41.16	41.91	1,551,916	41.91
6/03/2026	43.44	43.60	41.76	42.16	2,292,697	42.16
6/02/2026	43.11	44.48	42.50	44.07	2,311,376	44.07
6/01/2026	40.15	42.76	39.85	42.37	3,005,074	42.37
5/29/2026	38.90	40.31	38.47	40.31	3,843,153	40.31
5/28/2026	36.45	39.50	36.33	38.91	3,412,972	38.91
5/27/2026	35.78	37.32	35.68	36.79	2,531,136	36.79
5/26/2026	36.14	36.70	35.46	36.64	2,265,603	36.64
5/25/2026	34.64	36.73	34.64	36.69	1,247,176	36.69
5/22/2026	34.68	34.68	33.23	33.68	1,155,483	33.68
5/21/2026	33.11	34.75	32.84	34.06	1,594,199	34.06
5/20/2026	33.59	34.02	32.78	33.65	1,221,377	33.65
5/19/2026	33.44	33.39	31.87	32.89	1,950,591	32.89
5/15/2026	37.43	0.00	37.43	34.35	0	34.35
5/14/2026	38.06	38.06	36.59	37.43	1,951,575	37.43
5/13/2026	37.25	38.92	37.05	38.07	2,376,204	38.07
5/12/2026	34.63	37.36	34.20	37.19	3,415,603	37.19
5/11/2026	34.58	35.99	34.58	34.89	1,239,774	34.89
5/08/2026	33.28	34.53	33.28	34.27	1,796,446	34.27
5/07/2026	33.48	33.93	32.35	32.64	1,949,771	32.64
5/06/2026	32.10	33.60	32.03	32.78	2,044,210	32.78
5/05/2026	30.57	31.15	30.23	30.47	1,716,894	30.47
5/04/2026	30.35	31.05	29.61	29.64	1,669,528	29.64
5/01/2026	32.47	32.84	30.99	31.02	1,535,401	31.02
4/30/2026	31.73	32.09	30.75	31.42	2,211,379	31.42
4/29/2026	31.20	31.24	30.36	30.73	2,194,512	30.73
4/28/2026	32.39	32.68	30.87	31.39	1,913,351	31.39
4/27/2026	33.32	33.38	32.48	33.30	1,946,359	33.30
4/24/2026	33.33	33.33	32.56	33.18	1,721,468	33.18
4/23/2026	33.52	34.53	31.83	32.84	2,685,467	32.84
4/22/2026	33.43	33.86	32.95	33.76	1,931,000	33.76
4/21/2026	35.00	35.00	32.44	32.62	2,490,825	32.62
4/20/2026	34.87	35.56	34.40	35.03	2,071,876	35.03