HudBay Minerals

HBM
🏛️ usa →
15.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.17 7.29 7.12 7.25 0.4M
2021-12-30 7.21 7.26 7.14 7.15 0.4M
2021-12-29 7.20 7.29 7.12 7.16 0.5M
2021-12-28 7.25 7.36 7.24 7.27 0.4M
2021-12-27 7.13 7.31 7.05 7.30 0.6M
2021-12-23 6.95 7.11 6.88 7.10 0.6M
2021-12-22 6.72 6.94 6.71 6.92 0.7M
2021-12-21 6.46 6.74 6.46 6.70 0.8M
2021-12-20 6.32 6.38 6.22 6.36 1.1M
2021-12-17 6.59 6.61 6.44 6.50 1.2M
2021-12-16 6.79 6.87 6.61 6.63 1.8M
2021-12-15 6.65 6.70 6.39 6.61 1.3M
2021-12-14 6.76 7.00 6.74 6.75 0.7M
2021-12-13 6.93 7.00 6.74 6.95 1.1M
2021-12-10 7.18 7.29 6.90 6.98 0.6M
2021-12-09 7.01 7.09 6.89 7.08 0.9M
2021-12-08 7.10 7.27 7.09 7.16 0.7M
2021-12-07 6.93 7.24 6.90 7.11 0.9M
2021-12-06 6.69 6.84 6.47 6.76 0.7M
2021-12-03 6.79 6.83 6.45 6.58 1.1M
2021-12-02 6.67 6.78 6.54 6.75 1.0M
2021-12-01 6.87 7.04 6.61 6.62 1.4M
2021-11-30 6.86 7.11 6.59 6.74 1.6M
2021-11-29 6.92 7.00 6.71 6.98 1.1M
2021-11-26 6.79 6.87 6.60 6.77 1.0M
2021-11-24 7.14 7.18 6.96 7.16 0.9M
2021-11-23 6.94 7.30 6.94 7.10 1.1M
2021-11-22 6.92 6.96 6.50 6.92 1.5M
2021-11-19 7.02 7.11 6.92 6.92 1.0M
2021-11-18 7.07 7.07 6.87 7.02 1.3M
2021-11-17 7.18 7.29 7.00 7.06 0.8M
2021-11-16 7.36 7.36 7.21 7.21 0.8M
2021-11-15 7.34 7.44 7.21 7.42 1.0M
2021-11-12 7.19 7.43 7.15 7.37 0.7M
2021-11-11 7.14 7.39 7.14 7.25 1.0M
2021-11-10 7.03 7.18 6.90 6.95 0.7M
2021-11-09 7.25 7.26 6.96 7.10 0.8M
2021-11-08 6.90 7.28 6.82 7.25 1.6M
2021-11-05 6.82 6.90 6.66 6.80 1.1M
2021-11-04 7.00 7.08 6.63 6.76 2.7M
2021-11-03 6.63 6.71 6.46 6.64 1.5M
2021-11-02 6.87 6.87 6.63 6.72 1.0M
2021-11-01 7.04 7.04 6.85 6.95 1.7M
2021-10-29 7.00 7.03 6.81 6.96 0.9M
2021-10-28 7.04 7.15 6.84 7.07 1.2M
2021-10-27 7.10 7.21 6.96 6.97 1.8M
2021-10-26 7.35 7.41 7.18 7.26 0.9M
2021-10-25 7.26 7.47 7.26 7.35 0.9M
2021-10-22 7.31 7.37 7.13 7.21 0.9M
2021-10-21 7.27 7.33 7.13 7.22 1.0M
2021-10-20 7.43 7.51 7.32 7.44 1.1M
2021-10-19 7.54 7.54 7.33 7.41 0.9M
2021-10-18 7.36 7.45 7.24 7.41 1.1M
2021-10-15 7.35 7.57 7.33 7.48 1.8M
2021-10-14 7.22 7.34 7.17 7.22 1.5M
2021-10-13 6.85 7.01 6.78 7.00 1.2M
2021-10-12 6.68 6.93 6.61 6.74 1.2M
2021-10-11 6.75 6.95 6.68 6.70 0.9M
2021-10-08 6.40 6.60 6.40 6.57 1.2M
2021-10-07 6.15 6.53 6.15 6.37 1.7M
2021-10-06 6.07 6.15 5.88 6.05 0.9M
2021-10-05 6.21 6.24 6.01 6.23 1.4M
2021-10-04 6.30 6.37 6.17 6.27 1.0M
2021-10-01 6.28 6.49 6.16 6.23 2.1M
2021-09-30 6.00 6.33 5.87 6.23 1.9M
2021-09-29 5.93 6.07 5.88 5.99 1.6M
2021-09-28 6.12 6.12 5.83 5.89 1.3M
2021-09-27 5.91 6.21 5.91 6.15 2.5M
2021-09-24 5.74 5.99 5.72 5.89 1.6M
2021-09-23 5.59 5.90 5.57 5.87 1.7M
2021-09-22 5.43 5.71 5.43 5.52 2.3M
2021-09-21 5.52 5.52 5.22 5.32 2.4M
2021-09-20 5.45 5.50 5.26 5.42 2.3M
2021-09-17 5.98 6.00 5.66 5.69 2.5M
2021-09-16 6.12 6.18 5.89 5.98 1.8M
2021-09-15 6.23 6.64 6.15 6.28 2.2M
2021-09-14 6.23 6.28 6.05 6.16 0.8M
2021-09-13 6.26 6.35 6.08 6.19 1.1M
2021-09-10 6.17 6.54 6.14 6.24 2.2M
2021-09-09 5.91 5.97 5.84 5.89 1.1M
2021-09-08 6.23 6.24 5.83 5.85 1.3M
2021-09-07 6.16 6.32 6.14 6.22 0.8M
2021-09-03 6.24 6.37 6.21 6.32 1.0M
2021-09-02 6.20 6.34 6.08 6.15 1.1M
2021-09-01 6.04 6.21 5.96 6.16 1.0M
2021-08-31 6.09 6.17 6.01 6.12 1.2M
2021-08-30 6.34 6.36 6.07 6.12 0.7M
2021-08-27 5.96 6.26 5.92 6.19 0.8M
2021-08-26 5.87 5.98 5.79 5.88 1.3M
2021-08-25 6.04 6.07 5.92 5.94 0.9M
2021-08-24 5.95 6.09 5.93 6.09 1.6M
2021-08-23 5.57 5.85 5.56 5.85 1.6M
2021-08-20 5.30 5.38 5.22 5.38 1.6M
2021-08-19 5.63 5.63 5.28 5.33 1.7M
2021-08-18 5.92 5.97 5.80 5.80 1.4M
2021-08-17 6.23 6.25 5.95 6.01 1.4M
2021-08-16 6.52 6.52 6.28 6.33 0.9M
2021-08-13 6.63 6.77 6.58 6.64 0.8M
2021-08-12 6.68 6.68 6.47 6.53 1.1M
2021-08-11 6.62 6.76 6.54 6.74 1.5M
2021-08-10 6.35 6.65 6.19 6.55 2.7M
2021-08-09 6.50 6.52 6.26 6.43 1.8M
2021-08-06 6.78 6.81 6.59 6.60 1.3M
2021-08-05 6.68 6.87 6.66 6.77 1.0M
2021-08-04 6.95 6.99 6.75 6.78 0.8M
2021-08-03 6.94 7.00 6.83 6.97 1.3M
2021-08-02 7.29 7.31 6.97 6.97 0.8M
2021-07-30 7.19 7.26 7.02 7.16 1.2M
2021-07-29 7.29 7.43 7.21 7.25 2.0M
2021-07-28 7.05 7.21 7.00 7.13 1.6M
2021-07-27 6.89 7.08 6.81 7.07 1.5M
2021-07-26 6.79 7.05 6.79 6.98 1.2M
2021-07-23 6.73 6.81 6.64 6.70 1.0M
2021-07-22 6.56 6.72 6.48 6.64 1.4M
2021-07-21 6.33 6.60 6.33 6.58 1.5M
2021-07-20 6.00 6.40 5.90 6.28 2.4M
2021-07-19 6.27 6.30 5.97 5.98 3.8M
2021-07-16 7.02 7.06 6.44 6.52 3.1M
2021-07-15 6.79 7.06 6.78 6.98 1.4M
2021-07-14 6.95 7.02 6.78 6.81 1.8M
2021-07-13 6.73 6.91 6.72 6.87 1.1M
2021-07-12 6.76 6.95 6.76 6.88 0.9M
2021-07-09 6.74 6.97 6.71 6.95 1.5M
2021-07-08 6.54 6.64 6.42 6.58 2.1M
2021-07-07 6.40 6.89 6.40 6.77 2.9M
2021-07-06 6.73 6.84 6.35 6.39 1.7M
2021-07-02 6.70 6.76 6.40 6.71 1.9M
2021-07-01 6.69 6.73 6.54 6.62 0.8M
2021-06-30 6.43 6.69 6.42 6.66 1.5M
2021-06-29 6.53 6.61 6.43 6.47 0.9M
2021-06-28 6.72 6.72 6.50 6.53 1.3M
2021-06-25 6.65 6.78 6.63 6.70 1.3M
2021-06-24 6.62 6.67 6.47 6.57 1.1M
2021-06-23 6.44 6.61 6.40 6.53 1.6M
2021-06-22 6.24 6.38 6.15 6.30 1.3M
2021-06-21 6.13 6.31 6.07 6.21 2.2M
2021-06-18 6.11 6.17 6.03 6.07 2.1M
2021-06-17 6.43 6.43 5.95 6.22 4.1M
2021-06-16 6.51 6.64 6.37 6.49 1.7M
2021-06-15 6.82 6.83 6.46 6.54 3.1M
2021-06-14 7.13 7.20 6.93 6.97 1.3M
2021-06-11 7.20 7.31 7.15 7.18 1.3M
2021-06-10 7.05 7.10 6.89 7.03 1.1M
2021-06-09 7.11 7.19 6.97 7.00 1.2M
2021-06-08 7.25 7.33 7.00 7.03 2.2M
2021-06-07 7.49 7.63 7.15 7.21 2.2M
2021-06-04 7.50 7.68 7.37 7.65 1.4M
2021-06-03 7.42 7.45 7.14 7.40 2.0M
2021-06-02 7.78 7.78 7.54 7.56 1.4M
2021-06-01 7.68 7.84 7.64 7.82 1.4M
2021-05-28 7.75 7.77 7.48 7.57 1.7M
2021-05-27 7.44 7.77 7.41 7.71 2.0M
2021-05-26 7.18 7.35 7.06 7.29 3.3M
2021-05-25 7.42 7.42 7.01 7.01 1.7M
2021-05-24 7.40 7.43 7.26 7.39 0.8M
2021-05-21 7.67 7.67 7.30 7.33 1.8M
2021-05-20 7.70 7.73 7.46 7.59 1.3M
2021-05-19 7.97 8.05 7.51 7.64 2.0M
2021-05-18 8.30 8.42 8.08 8.19 1.5M
2021-05-17 8.10 8.25 7.85 8.25 2.0M
2021-05-14 8.21 8.35 8.00 8.08 1.5M
2021-05-13 8.50 8.67 7.93 8.17 2.1M
2021-05-12 8.85 9.02 8.53 8.57 2.8M
2021-05-11 8.64 9.27 8.56 9.26 2.0M
2021-05-10 9.40 9.60 8.88 9.01 2.3M
2021-05-07 8.80 9.27 8.79 9.23 2.4M
2021-05-06 8.23 8.64 8.21 8.64 2.5M
2021-05-05 7.57 8.15 7.48 8.12 2.5M
2021-05-04 7.62 7.65 7.32 7.44 1.4M
2021-05-03 7.57 7.72 7.50 7.69 1.0M
2021-04-30 7.42 7.93 7.32 7.47 2.5M
2021-04-29 7.67 7.71 7.33 7.53 1.4M
2021-04-28 7.45 7.63 7.19 7.61 1.5M
2021-04-27 7.70 7.72 7.49 7.53 1.0M
2021-04-26 7.49 7.79 7.47 7.70 1.2M
2021-04-23 7.31 7.39 7.20 7.35 1.1M
2021-04-22 7.45 7.45 7.13 7.18 1.3M
2021-04-21 7.12 7.49 7.12 7.48 1.2M
2021-04-20 7.62 7.69 7.18 7.25 1.3M
2021-04-19 7.99 8.25 7.67 7.69 1.6M
2021-04-16 8.51 8.54 7.85 7.90 1.6M
2021-04-15 8.00 8.51 7.98 8.42 2.4M
2021-04-14 7.76 7.98 7.72 7.89 1.2M
2021-04-13 7.41 7.67 7.39 7.67 0.7M
2021-04-12 7.77 7.82 7.33 7.36 1.1M
2021-04-09 8.02 8.06 7.79 7.88 0.9M
2021-04-08 7.97 8.13 7.94 8.06 1.0M
2021-04-07 8.00 8.00 7.75 7.91 1.0M
2021-04-06 7.82 8.28 7.77 7.91 2.1M
2021-04-05 7.42 7.73 7.37 7.61 1.7M
2021-04-01 6.94 7.29 6.84 7.28 1.1M
2021-03-31 6.90 7.16 6.74 6.87 1.2M
2021-03-30 6.39 6.80 6.33 6.66 1.6M
2021-03-29 6.29 6.43 6.21 6.39 1.3M
2021-03-26 6.24 6.38 6.16 6.35 1.3M
2021-03-25 5.99 6.14 5.73 6.11 1.4M
2021-03-24 6.44 6.55 6.15 6.15 1.1M
2021-03-23 6.81 6.81 6.33 6.34 1.9M
2021-03-22 6.99 7.05 6.86 6.96 0.8M
2021-03-19 7.10 7.14 6.90 6.92 1.1M
2021-03-18 7.39 7.43 7.10 7.11 0.9M
2021-03-17 7.20 7.48 7.13 7.44 1.0M
2021-03-16 7.64 7.64 7.26 7.29 1.7M
2021-03-15 7.61 7.64 7.48 7.64 0.6M
2021-03-12 7.55 7.64 7.45 7.61 0.7M
2021-03-11 7.17 7.72 7.11 7.68 1.6M
2021-03-10 6.95 7.03 6.78 6.94 1.3M
2021-03-09 6.90 6.96 6.61 6.89 1.3M
2021-03-08 7.03 7.09 6.80 6.85 1.7M
2021-03-05 6.67 7.19 6.60 7.19 2.4M
2021-03-04 6.86 6.86 6.26 6.45 2.6M
2021-03-03 7.03 7.26 6.90 6.99 2.0M
2021-03-02 7.09 7.16 6.90 7.12 2.2M
2021-03-01 7.32 7.37 6.88 7.09 1.5M
2021-02-26 7.58 7.70 7.14 7.15 1.9M
2021-02-25 8.29 8.36 7.66 7.75 1.9M
2021-02-24 7.91 8.35 7.79 8.33 1.5M
2021-02-23 7.90 8.03 7.54 7.93 2.6M
2021-02-22 8.25 8.39 8.02 8.09 2.7M
2021-02-19 7.60 8.29 7.59 8.09 2.9M
2021-02-18 7.12 7.47 7.12 7.42 2.1M
2021-02-17 7.08 7.17 6.90 7.10 0.9M
2021-02-16 6.87 7.25 6.87 7.07 1.7M
2021-02-12 6.61 6.78 6.48 6.75 0.8M
2021-02-11 6.75 6.85 6.57 6.62 0.8M
2021-02-10 6.58 6.92 6.58 6.68 1.0M
2021-02-09 6.43 6.50 6.28 6.47 0.7M
2021-02-08 6.30 6.44 6.26 6.41 0.5M
2021-02-05 6.07 6.24 6.04 6.23 0.7M
2021-02-04 6.00 6.01 5.83 5.97 0.6M
2021-02-03 5.97 6.08 5.89 6.01 0.8M
2021-02-02 6.20 6.20 5.80 5.93 1.0M
2021-02-01 5.86 6.20 5.82 6.16 1.3M
2021-01-29 6.00 6.04 5.66 5.69 1.0M
2021-01-28 5.64 5.95 5.60 5.91 1.9M
2021-01-27 5.77 5.78 5.40 5.58 1.5M
2021-01-26 6.33 6.33 5.83 5.98 1.6M
2021-01-25 6.75 6.75 6.15 6.23 1.6M
2021-01-22 6.66 6.79 6.56 6.76 0.6M
2021-01-21 6.98 7.13 6.81 6.84 0.6M
2021-01-20 6.90 7.02 6.87 6.97 0.7M
2021-01-19 6.75 6.83 6.63 6.80 0.8M
2021-01-15 6.90 6.90 6.54 6.60 1.1M
2021-01-14 6.82 7.13 6.80 7.07 0.9M
2021-01-13 6.99 6.99 6.74 6.74 1.5M
2021-01-12 6.85 7.00 6.68 6.97 0.9M
2021-01-11 6.87 6.99 6.72 6.84 1.0M
2021-01-08 7.58 7.64 7.00 7.16 1.4M
2021-01-07 7.66 7.66 7.23 7.57 1.5M
2021-01-06 7.42 7.76 7.41 7.48 1.5M
2021-01-05 7.35 7.57 7.25 7.53 1.4M
2021-01-04 7.21 7.41 7.14 7.38 0.9M