ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HBM HudBay Minerals Inc

7.05
0.13 (1.88%)
Mar 28 2024 - Closed
Delayed by 15 minutes

HBM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 7.00 0.08 1.16% 6.98 7.10 6.90 3,138,125
Mar 27 2024 6.92 0.18 2.67% 6.75 6.92 6.69 1,795,183
Mar 26 2024 6.74 -0.04 -0.59% 6.85 6.90 6.74 1,641,973
Mar 25 2024 6.78 -0.09 -1.31% 6.86 6.97 6.765 1,911,033
Mar 22 2024 6.87 -0.02 -0.29% 6.81 6.91 6.762 1,563,350
Mar 21 2024 6.89 -0.06 -0.86% 7.00 7.02 6.82 1,922,593
Mar 20 2024 6.95 0.21 3.12% 6.70 7.00 6.6302 2,363,349
Mar 19 2024 6.74 -0.17 -2.46% 6.79 6.82 6.69 3,172,899
Mar 18 2024 6.91 -0.02 -0.29% 6.98 6.99 6.84 1,577,601
Mar 15 2024 6.93 0.20 2.97% 6.76 7.01 6.75 3,399,442
Mar 14 2024 6.73 -0.10 -1.46% 6.79 6.84 6.70 2,067,088
Mar 13 2024 6.83 0.44 6.89% 6.45 6.95 6.45 5,000,552
Mar 12 2024 6.39 0.04 0.63% 6.37 6.46 6.23 2,459,035
Mar 11 2024 6.35 0.05 0.79% 6.30 6.38 6.20 2,592,751
Mar 08 2024 6.30 -0.07 -1.10% 6.38 6.44 6.26 1,768,617
Mar 07 2024 6.37 0.12 1.92% 6.33 6.52 6.33 2,369,887
Mar 06 2024 6.25 0.26 4.34% 6.14 6.28 6.12 2,239,265
Mar 05 2024 5.99 -0.16 -2.60% 6.12 6.175 5.95 1,972,069
Mar 04 2024 6.15 0.07 1.15% 6.10 6.18 6.03 3,460,455
Mar 01 2024 6.08 0.19 3.23% 5.90 6.08 5.86 1,989,276
Feb 29 2024 5.89 0.08 1.38% 5.87 5.93 5.80 3,237,706
Feb 28 2024 5.81 -0.01 -0.17% 5.80 5.835 5.71 2,365,942
Feb 27 2024 5.82 0.27 4.86% 5.60 5.84 5.57 2,797,608
Feb 26 2024 5.55 -0.05 -0.89% 5.54 5.565 5.445 2,628,403
Feb 23 2024 5.60 0.23 4.28% 5.63 5.76 5.22 4,341,404
Feb 22 2024 5.37 0.02 0.37% 5.32 5.37 5.28 2,419,787
Feb 21 2024 5.35 -0.05 -0.93% 5.40 5.40 5.33 1,337,224
Feb 20 2024 5.40 -0.09 -1.64% 5.45 5.505 5.37 1,437,606
Feb 16 2024 5.49 0.13 2.43% 5.38 5.575 5.38 1,222,437
Feb 15 2024 5.36 0.09 1.71% 5.32 5.40 5.305 1,939,472
Feb 14 2024 5.27 0.18 3.54% 5.15 5.2875 5.08 1,814,909
Feb 13 2024 5.09 -0.13 -2.49% 5.06 5.12 4.94 2,316,063
Feb 12 2024 5.22 0.08 1.56% 5.15 5.2475 5.13 1,694,846
Feb 09 2024 5.14 -0.06 -1.15% 5.20 5.21 5.085 1,938,366
Feb 08 2024 5.20 -0.10 -1.89% 5.24 5.26 5.17 1,399,390
Feb 07 2024 5.30 -0.06 -1.12% 5.37 5.37 5.23 1,162,250
Feb 06 2024 5.36 0.03 0.56% 5.34 5.405 5.3025 1,106,410
Feb 05 2024 5.33 -0.22 -3.96% 5.44 5.45 5.225 1,522,580
Feb 02 2024 5.55 -0.09 -1.60% 5.51 5.5875 5.45 1,559,796
Feb 01 2024 5.64 0.09 1.62% 5.59 5.65 5.555 1,272,402
Jan 31 2024 5.55 -0.11 -1.94% 5.68 5.785 5.55 2,120,789
Jan 30 2024 5.66 0.05 0.89% 5.56 5.69 5.515 3,536,080
Jan 29 2024 5.61 -0.04 -0.71% 5.68 5.68 5.475 2,191,129
Jan 26 2024 5.65 0.01 0.18% 5.67 5.67 5.585 1,097,386
Jan 25 2024 5.64 0.02 0.36% 5.69 5.73 5.59 1,365,914
Jan 24 2024 5.62 0.09 1.63% 5.68 5.775 5.575 2,245,434
Jan 23 2024 5.53 0.33 6.35% 5.30 5.54 5.28 2,361,880
Jan 22 2024 5.20 -0.04 -0.76% 5.17 5.25 5.10 1,269,432
Jan 19 2024 5.24 0.08 1.55% 5.17 5.27 5.06 2,226,695
Jan 18 2024 5.16 -0.06 -1.15% 5.25 5.25 5.135 897,989
Jan 17 2024 5.22 -0.17 -3.15% 5.24 5.285 5.16 1,710,482
Jan 16 2024 5.39 -0.21 -3.75% 5.49 5.49 5.38 1,985,904
Jan 12 2024 5.60 0.19 3.51% 5.53 5.61 5.45 1,878,346
Jan 11 2024 5.41 0.07 1.31% 5.35 5.47 5.305 2,023,099
Jan 10 2024 5.34 0.08 1.52% 5.255 5.395 5.24 1,432,111
Jan 09 2024 5.26 -0.08 -1.50% 5.27 5.275 5.19 1,251,724
Jan 08 2024 5.34 -0.01 -0.19% 5.29 5.35 5.2591 1,239,745
Jan 05 2024 5.35 0.03 0.56% 5.30 5.47 5.275 1,019,046
Jan 04 2024 5.32 -0.05 -0.93% 5.33 5.36 5.27 2,111,498
Jan 03 2024 5.37 -0.09 -1.65% 5.29 5.41 5.2298 1,840,557
Jan 02 2024 5.46 -0.06 -1.09% 5.44 5.55 5.41 1,198,430

Your Recent History

Delayed Upgrade Clock