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
2023-12-29 5.50 5.58 5.46 5.52 1.0M
2023-12-28 5.69 5.75 5.59 5.60 1.1M
2023-12-27 5.69 5.76 5.65 5.72 1.2M
2023-12-26 5.62 5.69 5.59 5.68 0.6M
2023-12-22 5.61 5.65 5.54 5.62 2.0M
2023-12-21 5.54 5.61 5.52 5.58 1.4M
2023-12-20 5.57 5.62 5.45 5.45 1.5M
2023-12-19 5.43 5.66 5.41 5.60 3.3M
2023-12-18 5.43 5.49 5.36 5.39 1.3M
2023-12-15 5.38 5.48 5.37 5.41 2.3M
2023-12-14 5.12 5.41 5.12 5.39 2.8M
2023-12-13 4.80 5.02 4.71 5.00 1.4M
2023-12-12 4.82 4.83 4.72 4.77 1.2M
2023-12-11 4.95 4.95 4.79 4.85 1.8M
2023-12-08 4.73 5.01 4.72 5.01 2.3M
2023-12-07 4.78 4.84 4.66 4.72 1.9M
2023-12-06 4.67 4.84 4.67 4.72 2.6M
2023-12-05 4.66 4.66 4.51 4.59 2.4M
2023-12-04 4.74 4.78 4.65 4.68 1.6M
2023-12-01 4.57 4.88 4.56 4.86 2.2M
2023-11-30 4.49 4.60 4.41 4.55 4.2M
2023-11-29 4.48 4.56 4.46 4.48 1.6M
2023-11-28 4.40 4.49 4.35 4.48 2.5M
2023-11-27 4.45 4.48 4.35 4.37 1.7M
2023-11-24 4.52 4.58 4.49 4.50 0.6M
2023-11-22 4.55 4.60 4.49 4.50 2.1M
2023-11-21 4.53 4.63 4.50 4.55 2.2M
2023-11-20 4.35 4.54 4.30 4.52 1.5M
2023-11-17 4.39 4.40 4.29 4.32 1.9M
2023-11-16 4.42 4.42 4.27 4.30 1.8M
2023-11-15 4.35 4.45 4.33 4.39 2.0M
2023-11-14 4.29 4.35 4.25 4.33 3.2M
2023-11-13 4.09 4.17 4.07 4.11 2.6M
2023-11-10 4.02 4.14 3.94 4.14 4.7M
2023-11-09 4.36 4.46 4.06 4.07 6.1M
2023-11-08 4.37 4.37 4.14 4.21 3.7M
2023-11-07 4.48 4.48 4.33 4.36 2.0M
2023-11-06 4.68 4.77 4.58 4.59 1.1M
2023-11-03 4.74 4.83 4.66 4.67 2.3M
2023-11-02 4.43 4.69 4.43 4.67 2.4M
2023-11-01 4.36 4.39 4.26 4.37 2.1M
2023-10-31 4.29 4.45 4.27 4.36 3.4M
2023-10-30 4.45 4.47 4.29 4.33 1.4M
2023-10-27 4.35 4.45 4.35 4.38 1.7M
2023-10-26 4.26 4.32 4.20 4.29 2.0M
2023-10-25 4.26 4.34 4.25 4.27 2.2M
2023-10-24 4.29 4.33 4.25 4.30 2.1M
2023-10-23 4.30 4.34 4.23 4.28 2.9M
2023-10-20 4.47 4.47 4.35 4.36 2.1M
2023-10-19 4.59 4.59 4.50 4.51 1.5M
2023-10-18 4.63 4.68 4.56 4.59 1.9M
2023-10-17 4.60 4.74 4.58 4.73 1.6M
2023-10-16 4.59 4.79 4.57 4.71 2.7M
2023-10-13 4.64 4.69 4.56 4.58 1.2M
2023-10-12 4.78 4.79 4.51 4.56 1.5M
2023-10-11 4.73 4.84 4.71 4.76 1.9M
2023-10-10 4.66 4.76 4.66 4.73 1.2M
2023-10-09 4.63 4.66 4.58 4.63 0.7M
2023-10-06 4.36 4.72 4.36 4.69 3.3M
2023-10-05 4.32 4.40 4.29 4.37 1.9M
2023-10-04 4.42 4.44 4.28 4.35 1.9M
2023-10-03 4.36 4.47 4.33 4.44 2.2M
2023-10-02 4.77 4.81 4.43 4.45 2.7M
2023-09-29 4.82 4.88 4.75 4.87 4.5M
2023-09-28 4.71 4.73 4.65 4.71 2.8M
2023-09-27 4.65 4.69 4.53 4.66 3.9M
2023-09-26 4.58 4.75 4.58 4.61 3.5M
2023-09-25 4.65 4.67 4.58 4.65 2.1M
2023-09-22 4.75 4.84 4.69 4.69 2.0M
2023-09-21 4.74 4.77 4.67 4.70 2.2M
2023-09-20 4.86 4.92 4.82 4.82 1.9M
2023-09-19 5.05 5.07 4.80 4.81 2.4M
2023-09-18 5.00 5.03 4.93 5.02 2.1M
2023-09-15 5.02 5.09 5.00 5.00 1.9M
2023-09-14 4.97 5.08 4.96 5.02 1.5M
2023-09-13 4.78 4.89 4.77 4.83 1.8M
2023-09-12 4.74 4.83 4.71 4.77 1.8M
2023-09-11 4.77 4.89 4.75 4.77 2.9M
2023-09-08 4.68 4.78 4.63 4.64 4.5M
2023-09-07 4.76 4.76 4.67 4.70 3.0M
2023-09-06 4.86 4.93 4.77 4.84 1.9M
2023-09-05 4.96 4.96 4.84 4.86 2.1M
2023-09-01 5.12 5.15 4.99 5.00 2.2M
2023-08-31 4.97 4.98 4.91 4.97 1.7M
2023-08-30 4.96 5.06 4.96 4.97 1.0M
2023-08-29 4.81 4.96 4.80 4.96 1.2M
2023-08-28 4.75 4.82 4.68 4.80 1.5M
2023-08-25 4.75 4.77 4.63 4.68 1.2M
2023-08-24 4.82 4.83 4.72 4.72 1.2M
2023-08-23 4.79 4.94 4.76 4.87 1.4M
2023-08-22 4.83 4.89 4.76 4.78 1.0M
2023-08-21 4.74 4.86 4.69 4.79 1.7M
2023-08-18 4.62 4.73 4.61 4.71 2.5M
2023-08-17 4.80 4.90 4.70 4.70 3.0M
2023-08-16 4.74 4.83 4.70 4.72 3.6M
2023-08-15 5.10 5.13 4.78 4.79 4.9M
2023-08-14 5.29 5.29 5.18 5.21 4.9M
2023-08-11 5.33 5.42 5.26 5.39 3.0M
2023-08-10 5.56 5.59 5.36 5.39 3.9M
2023-08-09 5.37 5.63 5.24 5.50 4.8M
2023-08-08 5.53 5.59 5.31 5.58 2.8M
2023-08-07 5.63 5.65 5.58 5.63 0.8M
2023-08-04 5.59 5.75 5.59 5.60 1.8M
2023-08-03 5.68 5.71 5.57 5.60 3.6M
2023-08-02 5.69 5.74 5.61 5.70 3.4M
2023-08-01 5.83 5.90 5.75 5.84 3.2M
2023-07-31 5.85 6.01 5.80 5.95 4.1M
2023-07-28 5.86 5.86 5.70 5.78 3.4M
2023-07-27 5.68 5.86 5.59 5.75 4.3M
2023-07-26 5.62 5.71 5.56 5.64 2.3M
2023-07-25 5.35 5.82 5.35 5.71 5.8M
2023-07-24 5.31 5.34 5.26 5.27 2.6M
2023-07-21 5.34 5.35 5.26 5.31 1.5M
2023-07-20 5.41 5.43 5.27 5.34 2.6M
2023-07-19 5.28 5.41 5.25 5.34 2.1M
2023-07-18 5.21 5.31 5.18 5.29 2.9M
2023-07-17 5.21 5.23 5.15 5.18 1.8M
2023-07-14 5.43 5.43 5.28 5.33 2.2M
2023-07-13 5.32 5.49 5.27 5.42 4.8M
2023-07-12 5.09 5.26 5.06 5.24 5.7M
2023-07-11 5.03 5.05 4.90 4.95 2.6M
2023-07-10 4.90 5.04 4.85 4.96 2.6M
2023-07-07 4.76 4.94 4.73 4.92 6.5M
2023-07-06 4.62 4.66 4.52 4.55 1.7M
2023-07-05 4.80 4.83 4.71 4.72 2.6M
2023-07-03 4.83 4.92 4.80 4.86 0.5M
2023-06-30 4.68 4.81 4.66 4.80 1.8M
2023-06-29 4.57 4.64 4.50 4.64 1.7M
2023-06-28 4.63 4.66 4.59 4.59 1.7M
2023-06-27 4.70 4.74 4.65 4.72 1.7M
2023-06-26 4.67 4.75 4.64 4.69 1.2M
2023-06-23 4.70 4.74 4.56 4.65 2.6M
2023-06-22 4.88 4.99 4.81 4.86 2.5M
2023-06-21 4.90 5.01 4.84 4.98 1.4M
2023-06-20 5.15 5.18 4.96 4.99 1.8M
2023-06-16 5.17 5.19 5.08 5.18 1.3M
2023-06-15 5.03 5.22 5.00 5.16 4.8M
2023-06-14 4.89 5.07 4.84 5.01 2.1M
2023-06-13 4.76 4.94 4.71 4.89 2.4M
2023-06-12 4.63 4.68 4.60 4.66 0.5M
2023-06-09 4.73 4.76 4.67 4.70 0.7M
2023-06-08 4.67 4.74 4.59 4.74 1.7M
2023-06-07 4.73 4.81 4.66 4.67 1.5M
2023-06-06 4.65 4.73 4.64 4.71 1.6M
2023-06-05 4.79 4.79 4.62 4.66 0.9M
2023-06-02 4.56 4.79 4.56 4.77 1.9M
2023-06-01 4.31 4.51 4.31 4.42 1.5M
2023-05-31 4.30 4.30 4.12 4.28 3.0M
2023-05-30 4.45 4.48 4.33 4.34 1.5M
2023-05-26 4.41 4.45 4.36 4.42 1.2M
2023-05-25 4.38 4.43 4.31 4.32 0.7M
2023-05-24 4.50 4.50 4.33 4.38 1.9M
2023-05-23 4.64 4.69 4.50 4.54 2.0M
2023-05-22 4.70 4.79 4.70 4.74 0.4M
2023-05-19 4.83 4.85 4.69 4.73 0.8M
2023-05-18 4.76 4.79 4.69 4.74 1.5M
2023-05-17 4.85 4.92 4.76 4.85 1.1M
2023-05-16 4.79 4.93 4.75 4.76 1.4M
2023-05-15 4.70 4.98 4.68 4.89 2.0M
2023-05-12 4.60 4.74 4.58 4.66 1.4M
2023-05-11 4.85 4.86 4.53 4.54 3.9M
2023-05-10 5.27 5.28 4.96 5.03 2.4M
2023-05-09 5.17 5.25 4.89 5.18 3.4M
2023-05-08 5.25 5.35 5.18 5.30 1.8M
2023-05-05 4.92 5.21 4.92 5.19 1.9M
2023-05-04 4.90 4.93 4.85 4.85 1.5M
2023-05-03 4.98 4.99 4.89 4.93 1.8M
2023-05-02 5.01 5.03 4.84 4.95 2.2M
2023-05-01 5.05 5.23 5.05 5.10 2.5M
2023-04-28 4.95 5.05 4.91 5.01 1.3M
2023-04-27 4.93 4.97 4.89 4.97 1.7M
2023-04-26 4.98 5.06 4.94 4.95 2.0M
2023-04-25 5.15 5.20 4.86 4.90 2.7M
2023-04-24 5.07 5.28 5.01 5.27 3.2M
2023-04-21 5.30 5.36 5.02 5.10 3.1M
2023-04-20 5.25 5.47 5.18 5.33 3.4M
2023-04-19 5.28 5.36 5.24 5.25 3.5M
2023-04-18 5.24 5.43 5.19 5.42 4.0M
2023-04-17 5.12 5.22 5.08 5.20 4.3M
2023-04-14 5.38 5.39 5.09 5.10 6.2M
2023-04-13 5.05 5.49 4.98 5.38 6.2M
2023-04-12 5.22 5.25 5.15 5.19 1.8M
2023-04-11 5.01 5.23 5.01 5.16 2.2M
2023-04-10 5.09 5.11 4.94 4.98 1.5M
2023-04-06 5.21 5.21 5.07 5.15 1.5M
2023-04-05 5.00 5.24 4.99 5.21 2.7M
2023-04-04 5.25 5.26 4.90 4.99 5.5M
2023-04-03 5.26 5.43 5.25 5.25 11.6M
2023-03-31 5.28 5.36 5.21 5.25 2.2M
2023-03-30 5.14 5.25 5.05 5.22 3.7M
2023-03-29 5.08 5.12 5.00 5.04 2.7M
2023-03-28 5.00 5.04 4.88 5.04 1.9M
2023-03-27 4.81 4.99 4.81 4.95 1.1M
2023-03-24 4.81 4.85 4.74 4.83 1.1M
2023-03-23 4.97 5.03 4.82 4.89 3.1M
2023-03-22 4.94 5.04 4.85 4.90 3.2M
2023-03-21 4.80 4.92 4.78 4.89 2.3M
2023-03-20 4.58 4.78 4.58 4.77 2.0M
2023-03-17 4.45 4.60 4.45 4.55 3.2M
2023-03-16 4.35 4.47 4.28 4.44 2.0M
2023-03-15 4.42 4.58 4.26 4.40 4.4M
2023-03-14 4.66 4.81 4.62 4.64 2.0M
2023-03-13 4.51 4.66 4.45 4.60 1.7M
2023-03-10 4.67 4.68 4.52 4.55 2.2M
2023-03-09 5.00 5.05 4.63 4.63 2.6M
2023-03-08 4.96 5.09 4.95 5.01 2.5M
2023-03-07 5.25 5.25 4.91 4.94 2.9M
2023-03-06 5.31 5.38 5.22 5.26 1.8M
2023-03-03 5.30 5.44 5.29 5.40 2.4M
2023-03-02 5.15 5.22 5.08 5.22 3.0M
2023-03-01 5.08 5.31 5.08 5.23 3.9M
2023-02-28 4.95 5.07 4.91 4.94 2.8M
2023-02-27 4.70 4.99 4.64 4.96 2.5M
2023-02-24 4.47 4.68 4.30 4.65 2.8M
2023-02-23 4.87 4.96 4.71 4.82 1.9M
2023-02-22 4.94 4.98 4.80 4.91 2.1M
2023-02-21 5.22 5.30 4.95 4.95 2.5M
2023-02-17 5.06 5.23 5.01 5.20 1.6M
2023-02-16 5.07 5.22 5.03 5.14 1.9M
2023-02-15 5.05 5.14 4.94 5.10 2.5M
2023-02-14 5.03 5.23 4.96 5.21 1.9M
2023-02-13 5.04 5.11 4.97 5.09 1.8M
2023-02-10 5.32 5.32 5.03 5.06 2.0M
2023-02-09 5.46 5.50 5.25 5.30 2.3M
2023-02-08 5.33 5.50 5.30 5.31 3.0M
2023-02-07 5.37 5.41 5.22 5.37 2.0M
2023-02-06 5.40 5.50 5.30 5.32 2.2M
2023-02-03 5.36 5.62 5.32 5.45 2.5M
2023-02-02 5.78 5.78 5.36 5.43 3.5M
2023-02-01 5.80 5.80 5.55 5.77 3.0M
2023-01-31 5.69 5.83 5.65 5.80 3.2M
2023-01-30 5.62 5.71 5.57 5.69 1.7M
2023-01-27 5.70 5.79 5.62 5.70 1.5M
2023-01-26 5.76 5.82 5.66 5.73 2.3M
2023-01-25 5.73 5.77 5.63 5.72 2.4M
2023-01-24 5.77 5.87 5.57 5.85 3.0M
2023-01-23 5.96 5.97 5.75 5.76 3.4M
2023-01-20 5.96 5.98 5.69 5.97 3.8M
2023-01-19 5.98 6.15 5.94 6.00 3.0M
2023-01-18 6.20 6.34 6.02 6.02 3.4M
2023-01-17 6.14 6.16 5.92 6.02 1.3M
2023-01-13 6.17 6.19 6.09 6.17 1.9M
2023-01-12 6.09 6.31 5.99 6.25 3.6M
2023-01-11 6.06 6.28 6.00 6.03 9.3M
2023-01-10 5.89 6.01 5.88 5.99 2.6M
2023-01-09 5.75 6.05 5.74 5.85 4.3M
2023-01-06 5.15 5.59 5.09 5.57 3.0M
2023-01-05 5.20 5.22 5.02 5.05 4.4M
2023-01-04 5.14 5.33 5.10 5.22 12.0M
2023-01-03 5.16 5.24 5.08 5.09 1.2M