NYSE - Nasdaq Real Time Price • USD
Hudbay Minerals Inc. (HBM)
At close: 4:00 PM EDT
After hours: 6:13 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.21 | 8.65 | 8.18 | 8.63 | 8.63 | 5,237,035 |
| Apr 25, 2024 | 7.76 | 8.18 | 7.75 | 8.12 | 8.12 | 3,995,200 |
| Apr 24, 2024 | 7.73 | 7.86 | 7.69 | 7.74 | 7.74 | 1,840,200 |
| Apr 23, 2024 | 7.47 | 7.81 | 7.42 | 7.73 | 7.73 | 3,761,900 |
| Apr 22, 2024 | 7.61 | 7.71 | 7.49 | 7.67 | 7.67 | 2,014,100 |
| Apr 19, 2024 | 7.88 | 7.97 | 7.73 | 7.79 | 7.79 | 1,958,300 |
| Apr 18, 2024 | 7.74 | 7.89 | 7.57 | 7.88 | 7.88 | 3,928,100 |
| Apr 17, 2024 | 7.71 | 7.89 | 7.58 | 7.61 | 7.61 | 2,232,200 |
| Apr 16, 2024 | 7.42 | 7.61 | 7.28 | 7.57 | 7.57 | 2,833,400 |
| Apr 15, 2024 | 7.82 | 7.82 | 7.56 | 7.65 | 7.65 | 2,338,800 |
| Apr 12, 2024 | 7.96 | 8.04 | 7.57 | 7.62 | 7.62 | 2,677,000 |
| Apr 11, 2024 | 7.90 | 7.90 | 7.58 | 7.79 | 7.79 | 3,016,700 |
| Apr 10, 2024 | 7.75 | 7.88 | 7.61 | 7.84 | 7.84 | 3,252,500 |
| Apr 9, 2024 | 7.73 | 8.11 | 7.70 | 7.98 | 7.98 | 6,187,300 |
| Apr 8, 2024 | 7.49 | 7.53 | 7.37 | 7.47 | 7.47 | 2,078,600 |
| Apr 5, 2024 | 7.29 | 7.44 | 7.25 | 7.34 | 7.34 | 1,617,700 |
| Apr 4, 2024 | 7.42 | 7.52 | 7.28 | 7.31 | 7.31 | 2,505,800 |
| Apr 3, 2024 | 7.27 | 7.42 | 7.23 | 7.41 | 7.41 | 3,801,900 |
| Apr 2, 2024 | 7.04 | 7.17 | 6.91 | 7.16 | 7.16 | 3,644,100 |
| Apr 1, 2024 | 7.10 | 7.15 | 6.94 | 6.98 | 6.98 | 1,477,400 |
| Mar 28, 2024 | 6.98 | 7.10 | 6.90 | 7.00 | 7.00 | 3,138,100 |
| Mar 27, 2024 | 6.75 | 6.92 | 6.69 | 6.92 | 6.92 | 1,795,300 |
| Mar 26, 2024 | 6.85 | 6.90 | 6.74 | 6.74 | 6.74 | 1,641,900 |
| Mar 25, 2024 | 6.86 | 6.97 | 6.77 | 6.78 | 6.78 | 1,911,500 |
| Mar 22, 2024 | 6.81 | 6.91 | 6.76 | 6.87 | 6.87 | 1,563,400 |
| Mar 21, 2024 | 7.00 | 7.02 | 6.82 | 6.89 | 6.89 | 1,923,100 |
| Mar 20, 2024 | 6.69 | 7.00 | 6.63 | 6.95 | 6.95 | 2,365,300 |
| Mar 19, 2024 | 6.79 | 6.82 | 6.69 | 6.74 | 6.74 | 3,172,800 |
| Mar 18, 2024 | 6.98 | 6.99 | 6.84 | 6.91 | 6.91 | 1,577,600 |
| Mar 15, 2024 | 6.76 | 7.01 | 6.75 | 6.93 | 6.93 | 3,399,400 |
| Mar 14, 2024 | 6.79 | 6.84 | 6.70 | 6.73 | 6.73 | 2,067,100 |
| Mar 13, 2024 | 6.45 | 6.95 | 6.45 | 6.83 | 6.83 | 5,000,500 |
| Mar 12, 2024 | 6.37 | 6.46 | 6.23 | 6.39 | 6.39 | 2,459,600 |
| Mar 11, 2024 | 6.26 | 6.38 | 6.20 | 6.35 | 6.35 | 2,469,800 |
| Mar 8, 2024 | 6.38 | 6.44 | 6.26 | 6.30 | 6.30 | 1,768,600 |
| Mar 7, 2024 | 6.33 | 6.52 | 6.33 | 6.37 | 6.37 | 2,369,900 |
| Mar 6, 2024 | 6.14 | 6.28 | 6.12 | 6.25 | 6.25 | 2,239,300 |
| Mar 5, 2024 | 6.12 | 6.18 | 5.95 | 5.99 | 5.99 | 1,972,100 |
| Mar 4, 2024 | 0.01 Dividend | |||||
| Mar 4, 2024 | 6.10 | 6.18 | 6.03 | 6.15 | 6.15 | 3,460,500 |
| Mar 1, 2024 | 5.90 | 6.08 | 5.86 | 6.08 | 6.07 | 1,989,200 |
| Feb 29, 2024 | 5.87 | 5.93 | 5.80 | 5.89 | 5.88 | 3,237,700 |
| Feb 28, 2024 | 5.76 | 5.84 | 5.71 | 5.81 | 5.80 | 2,365,900 |
| Feb 27, 2024 | 5.60 | 5.84 | 5.57 | 5.82 | 5.81 | 2,796,000 |
| Feb 26, 2024 | 5.54 | 5.57 | 5.45 | 5.55 | 5.54 | 2,628,400 |
| Feb 23, 2024 | 5.63 | 5.76 | 5.22 | 5.60 | 5.59 | 4,342,400 |
| Feb 22, 2024 | 5.32 | 5.37 | 5.28 | 5.37 | 5.36 | 2,419,800 |
| Feb 21, 2024 | 5.40 | 5.40 | 5.33 | 5.35 | 5.34 | 1,337,200 |
| Feb 20, 2024 | 5.45 | 5.51 | 5.37 | 5.40 | 5.39 | 1,437,600 |
| Feb 16, 2024 | 5.38 | 5.58 | 5.38 | 5.49 | 5.48 | 1,222,400 |
| Feb 15, 2024 | 5.32 | 5.40 | 5.31 | 5.36 | 5.35 | 1,939,900 |
| Feb 14, 2024 | 5.15 | 5.29 | 5.08 | 5.27 | 5.26 | 1,814,900 |
| Feb 13, 2024 | 5.06 | 5.12 | 4.94 | 5.09 | 5.08 | 2,316,100 |
| Feb 12, 2024 | 5.15 | 5.25 | 5.13 | 5.22 | 5.21 | 1,695,300 |
| Feb 9, 2024 | 5.20 | 5.21 | 5.09 | 5.14 | 5.13 | 1,938,300 |
| Feb 8, 2024 | 5.24 | 5.26 | 5.17 | 5.20 | 5.19 | 1,399,400 |
| Feb 7, 2024 | 5.37 | 5.37 | 5.23 | 5.30 | 5.29 | 1,162,300 |
| Feb 6, 2024 | 5.34 | 5.41 | 5.30 | 5.36 | 5.35 | 1,106,400 |
| Feb 5, 2024 | 5.44 | 5.45 | 5.23 | 5.33 | 5.32 | 1,522,600 |
| Feb 2, 2024 | 5.51 | 5.59 | 5.45 | 5.55 | 5.54 | 1,559,800 |
| Feb 1, 2024 | 5.59 | 5.65 | 5.56 | 5.64 | 5.63 | 1,272,400 |
| Jan 31, 2024 | 5.68 | 5.79 | 5.55 | 5.55 | 5.54 | 2,120,800 |
| Jan 30, 2024 | 5.56 | 5.69 | 5.52 | 5.66 | 5.65 | 3,537,000 |
| Jan 29, 2024 | 5.68 | 5.68 | 5.48 | 5.61 | 5.60 | 2,191,100 |
| Jan 26, 2024 | 5.67 | 5.67 | 5.59 | 5.65 | 5.64 | 1,097,400 |
| Jan 25, 2024 | 5.69 | 5.73 | 5.59 | 5.64 | 5.63 | 1,365,900 |
| Jan 24, 2024 | 5.68 | 5.78 | 5.58 | 5.62 | 5.61 | 2,245,400 |
| Jan 23, 2024 | 5.30 | 5.54 | 5.28 | 5.53 | 5.52 | 2,361,900 |
| Jan 22, 2024 | 5.17 | 5.25 | 5.10 | 5.20 | 5.19 | 1,269,400 |
| Jan 19, 2024 | 5.17 | 5.27 | 5.06 | 5.24 | 5.23 | 2,226,700 |
| Jan 18, 2024 | 5.25 | 5.25 | 5.14 | 5.16 | 5.15 | 898,000 |
| Jan 17, 2024 | 5.24 | 5.29 | 5.16 | 5.22 | 5.21 | 1,710,500 |
| Jan 16, 2024 | 5.49 | 5.49 | 5.38 | 5.39 | 5.38 | 1,985,900 |
| Jan 12, 2024 | 5.53 | 5.61 | 5.45 | 5.60 | 5.59 | 1,878,200 |
| Jan 11, 2024 | 5.35 | 5.47 | 5.31 | 5.41 | 5.40 | 2,023,100 |
| Jan 10, 2024 | 5.26 | 5.40 | 5.24 | 5.34 | 5.33 | 1,432,100 |
| Jan 9, 2024 | 5.27 | 5.28 | 5.19 | 5.26 | 5.25 | 1,251,700 |
| Jan 8, 2024 | 5.29 | 5.35 | 5.26 | 5.34 | 5.33 | 1,239,700 |
| Jan 5, 2024 | 5.30 | 5.47 | 5.28 | 5.35 | 5.34 | 1,019,000 |
| Jan 4, 2024 | 5.33 | 5.36 | 5.27 | 5.32 | 5.31 | 2,111,500 |
| Jan 3, 2024 | 5.29 | 5.41 | 5.23 | 5.37 | 5.36 | 1,840,600 |
| Jan 2, 2024 | 5.44 | 5.55 | 5.41 | 5.46 | 5.45 | 1,198,400 |
| Dec 29, 2023 | 5.50 | 5.58 | 5.46 | 5.52 | 5.51 | 952,100 |
| Dec 28, 2023 | 5.69 | 5.75 | 5.59 | 5.60 | 5.59 | 1,111,600 |
| Dec 27, 2023 | 5.69 | 5.76 | 5.65 | 5.72 | 5.71 | 1,169,000 |
| Dec 26, 2023 | 5.62 | 5.69 | 5.59 | 5.68 | 5.67 | 551,500 |
| Dec 22, 2023 | 5.61 | 5.65 | 5.54 | 5.62 | 5.61 | 1,956,700 |
| Dec 21, 2023 | 5.54 | 5.61 | 5.52 | 5.58 | 5.57 | 1,419,500 |
| Dec 20, 2023 | 5.57 | 5.62 | 5.45 | 5.45 | 5.44 | 1,547,100 |
| Dec 19, 2023 | 5.43 | 5.66 | 5.41 | 5.60 | 5.59 | 3,321,500 |
| Dec 18, 2023 | 5.43 | 5.49 | 5.36 | 5.39 | 5.38 | 1,250,300 |
| Dec 15, 2023 | 5.38 | 5.48 | 5.37 | 5.41 | 5.40 | 2,277,200 |
| Dec 14, 2023 | 5.12 | 5.41 | 5.12 | 5.39 | 5.38 | 2,756,200 |
| Dec 13, 2023 | 4.80 | 5.02 | 4.71 | 5.00 | 4.99 | 1,362,600 |
| Dec 12, 2023 | 4.82 | 4.83 | 4.72 | 4.77 | 4.76 | 1,163,400 |
| Dec 11, 2023 | 4.95 | 4.95 | 4.79 | 4.85 | 4.84 | 1,815,100 |
| Dec 8, 2023 | 4.73 | 5.01 | 4.72 | 5.01 | 5.00 | 2,283,500 |
| Dec 7, 2023 | 4.78 | 4.84 | 4.66 | 4.72 | 4.71 | 1,875,000 |
| Dec 6, 2023 | 4.67 | 4.84 | 4.67 | 4.72 | 4.71 | 2,608,600 |
| Dec 5, 2023 | 4.66 | 4.66 | 4.51 | 4.59 | 4.58 | 2,449,300 |
| Dec 4, 2023 | 4.74 | 4.78 | 4.65 | 4.68 | 4.67 | 1,581,800 |
| Dec 1, 2023 | 4.57 | 4.88 | 4.56 | 4.86 | 4.85 | 2,227,700 |
| Nov 30, 2023 | 4.49 | 4.60 | 4.41 | 4.55 | 4.54 | 4,153,500 |
| Nov 29, 2023 | 4.48 | 4.56 | 4.46 | 4.48 | 4.47 | 1,610,600 |
| Nov 28, 2023 | 4.40 | 4.49 | 4.35 | 4.48 | 4.47 | 2,509,200 |
| Nov 27, 2023 | 4.45 | 4.48 | 4.35 | 4.37 | 4.36 | 1,703,500 |
| Nov 24, 2023 | 4.52 | 4.58 | 4.49 | 4.50 | 4.49 | 638,400 |
| Nov 22, 2023 | 4.55 | 4.60 | 4.49 | 4.50 | 4.49 | 2,107,200 |
| Nov 21, 2023 | 4.53 | 4.63 | 4.50 | 4.55 | 4.54 | 2,204,800 |
| Nov 20, 2023 | 4.35 | 4.54 | 4.30 | 4.52 | 4.51 | 1,504,300 |
| Nov 17, 2023 | 4.39 | 4.40 | 4.29 | 4.32 | 4.32 | 1,882,900 |
| Nov 16, 2023 | 4.42 | 4.42 | 4.27 | 4.30 | 4.30 | 1,777,300 |
| Nov 15, 2023 | 4.35 | 4.45 | 4.33 | 4.39 | 4.38 | 2,005,900 |
| Nov 14, 2023 | 4.29 | 4.35 | 4.25 | 4.33 | 4.33 | 3,187,900 |
| Nov 13, 2023 | 4.09 | 4.17 | 4.07 | 4.11 | 4.11 | 2,575,500 |
| Nov 10, 2023 | 4.02 | 4.14 | 3.94 | 4.14 | 4.14 | 4,739,000 |
| Nov 9, 2023 | 4.36 | 4.46 | 4.06 | 4.07 | 4.07 | 6,119,400 |
| Nov 8, 2023 | 4.37 | 4.37 | 4.14 | 4.21 | 4.21 | 3,707,500 |
| Nov 7, 2023 | 4.48 | 4.48 | 4.33 | 4.36 | 4.35 | 2,047,900 |
| Nov 6, 2023 | 4.68 | 4.77 | 4.58 | 4.59 | 4.58 | 1,066,000 |
| Nov 3, 2023 | 4.74 | 4.83 | 4.66 | 4.67 | 4.66 | 2,336,300 |
| Nov 2, 2023 | 4.43 | 4.69 | 4.43 | 4.67 | 4.66 | 2,370,000 |
| Nov 1, 2023 | 4.36 | 4.39 | 4.26 | 4.37 | 4.36 | 2,126,800 |
| Oct 31, 2023 | 4.29 | 4.45 | 4.27 | 4.36 | 4.35 | 3,422,900 |
| Oct 30, 2023 | 4.45 | 4.47 | 4.29 | 4.33 | 4.33 | 1,362,100 |
| Oct 27, 2023 | 4.35 | 4.45 | 4.35 | 4.38 | 4.37 | 1,651,700 |
| Oct 26, 2023 | 4.26 | 4.32 | 4.20 | 4.29 | 4.29 | 1,985,900 |
| Oct 25, 2023 | 4.26 | 4.34 | 4.25 | 4.27 | 4.27 | 2,181,600 |
| Oct 24, 2023 | 4.29 | 4.33 | 4.25 | 4.30 | 4.30 | 2,093,400 |
| Oct 23, 2023 | 4.30 | 4.34 | 4.23 | 4.28 | 4.28 | 2,863,600 |
| Oct 20, 2023 | 4.47 | 4.47 | 4.35 | 4.36 | 4.35 | 2,126,000 |
| Oct 19, 2023 | 4.59 | 4.59 | 4.50 | 4.51 | 4.50 | 1,488,600 |
| Oct 18, 2023 | 4.63 | 4.68 | 4.56 | 4.59 | 4.58 | 1,875,400 |
| Oct 17, 2023 | 4.60 | 4.74 | 4.58 | 4.73 | 4.72 | 1,587,900 |
| Oct 16, 2023 | 4.59 | 4.79 | 4.57 | 4.71 | 4.70 | 2,680,400 |
| Oct 13, 2023 | 4.64 | 4.69 | 4.56 | 4.58 | 4.57 | 1,241,800 |
| Oct 12, 2023 | 4.78 | 4.79 | 4.51 | 4.56 | 4.55 | 1,527,500 |
| Oct 11, 2023 | 4.73 | 4.84 | 4.71 | 4.76 | 4.75 | 1,860,700 |
| Oct 10, 2023 | 4.66 | 4.76 | 4.66 | 4.73 | 4.72 | 1,181,100 |
| Oct 9, 2023 | 4.63 | 4.66 | 4.58 | 4.63 | 4.62 | 741,900 |
| Oct 6, 2023 | 4.36 | 4.72 | 4.36 | 4.69 | 4.68 | 3,309,600 |
| Oct 5, 2023 | 4.32 | 4.40 | 4.29 | 4.37 | 4.36 | 1,884,900 |
| Oct 4, 2023 | 4.42 | 4.44 | 4.28 | 4.35 | 4.34 | 1,876,600 |
| Oct 3, 2023 | 4.36 | 4.47 | 4.33 | 4.44 | 4.43 | 2,195,500 |
| Oct 2, 2023 | 4.77 | 4.81 | 4.43 | 4.45 | 4.44 | 2,651,300 |
| Sep 29, 2023 | 4.82 | 4.88 | 4.75 | 4.87 | 4.86 | 4,451,500 |
| Sep 28, 2023 | 4.71 | 4.73 | 4.65 | 4.71 | 4.70 | 2,849,100 |
| Sep 27, 2023 | 4.65 | 4.69 | 4.53 | 4.66 | 4.65 | 3,943,300 |
| Sep 26, 2023 | 4.58 | 4.75 | 4.58 | 4.61 | 4.60 | 3,549,400 |
| Sep 25, 2023 | 4.65 | 4.67 | 4.58 | 4.65 | 4.64 | 2,071,500 |
| Sep 22, 2023 | 4.75 | 4.84 | 4.69 | 4.69 | 4.68 | 2,045,900 |
| Sep 21, 2023 | 4.74 | 4.77 | 4.67 | 4.70 | 4.69 | 2,158,300 |
| Sep 20, 2023 | 4.86 | 4.92 | 4.82 | 4.82 | 4.81 | 1,937,800 |
| Sep 19, 2023 | 5.05 | 5.07 | 4.80 | 4.81 | 4.80 | 2,394,100 |
| Sep 18, 2023 | 5.00 | 5.03 | 4.93 | 5.02 | 5.01 | 2,126,700 |
| Sep 15, 2023 | 5.02 | 5.09 | 5.00 | 5.00 | 4.99 | 1,875,400 |
| Sep 14, 2023 | 4.97 | 5.08 | 4.96 | 5.02 | 5.01 | 1,453,800 |
| Sep 13, 2023 | 4.78 | 4.89 | 4.76 | 4.83 | 4.82 | 1,806,900 |
| Sep 12, 2023 | 4.74 | 4.83 | 4.71 | 4.77 | 4.76 | 1,762,700 |
| Sep 11, 2023 | 4.77 | 4.89 | 4.75 | 4.77 | 4.76 | 2,870,600 |
| Sep 8, 2023 | 4.68 | 4.78 | 4.63 | 4.64 | 4.63 | 4,462,500 |
| Sep 7, 2023 | 4.76 | 4.76 | 4.67 | 4.70 | 4.69 | 2,951,300 |
| Sep 6, 2023 | 4.86 | 4.93 | 4.77 | 4.84 | 4.83 | 1,893,200 |
| Sep 5, 2023 | 4.96 | 4.96 | 4.84 | 4.86 | 4.85 | 2,141,400 |
| Sep 1, 2023 | 5.12 | 5.15 | 4.99 | 5.00 | 4.99 | 2,240,700 |
| Aug 31, 2023 | 0.01 Dividend | |||||
| Aug 31, 2023 | 4.97 | 4.98 | 4.91 | 4.97 | 4.96 | 1,746,200 |
| Aug 30, 2023 | 4.96 | 5.06 | 4.96 | 4.97 | 4.96 | 1,017,500 |
| Aug 29, 2023 | 4.81 | 4.96 | 4.80 | 4.96 | 4.95 | 1,249,400 |
| Aug 28, 2023 | 4.75 | 4.82 | 4.68 | 4.80 | 4.79 | 1,546,300 |
| Aug 25, 2023 | 4.75 | 4.77 | 4.63 | 4.68 | 4.67 | 1,182,400 |
| Aug 24, 2023 | 4.82 | 4.83 | 4.72 | 4.72 | 4.71 | 1,192,600 |
| Aug 23, 2023 | 4.79 | 4.94 | 4.76 | 4.87 | 4.86 | 1,413,300 |
| Aug 22, 2023 | 4.83 | 4.89 | 4.76 | 4.78 | 4.77 | 994,400 |
| Aug 21, 2023 | 4.74 | 4.86 | 4.69 | 4.79 | 4.78 | 1,724,800 |
| Aug 18, 2023 | 4.62 | 4.73 | 4.61 | 4.71 | 4.70 | 2,497,300 |
| Aug 17, 2023 | 4.80 | 4.90 | 4.70 | 4.70 | 4.69 | 3,022,600 |
| Aug 16, 2023 | 4.74 | 4.83 | 4.70 | 4.72 | 4.71 | 3,556,000 |
| Aug 15, 2023 | 5.10 | 5.13 | 4.78 | 4.79 | 4.78 | 4,880,300 |
| Aug 14, 2023 | 5.29 | 5.29 | 5.18 | 5.21 | 5.20 | 4,871,700 |
| Aug 11, 2023 | 5.33 | 5.42 | 5.26 | 5.39 | 5.38 | 3,021,400 |
| Aug 10, 2023 | 5.56 | 5.59 | 5.36 | 5.39 | 5.38 | 3,900,200 |
| Aug 9, 2023 | 5.37 | 5.63 | 5.24 | 5.50 | 5.49 | 4,793,900 |
| Aug 8, 2023 | 5.53 | 5.59 | 5.31 | 5.58 | 5.57 | 2,815,900 |
| Aug 7, 2023 | 5.63 | 5.65 | 5.58 | 5.63 | 5.62 | 802,300 |
| Aug 4, 2023 | 5.59 | 5.75 | 5.59 | 5.60 | 5.59 | 1,770,200 |
| Aug 3, 2023 | 5.68 | 5.71 | 5.57 | 5.60 | 5.59 | 3,590,100 |
| Aug 2, 2023 | 5.69 | 5.74 | 5.61 | 5.70 | 5.69 | 3,420,400 |
| Aug 1, 2023 | 5.83 | 5.90 | 5.75 | 5.84 | 5.83 | 3,166,900 |
| Jul 31, 2023 | 5.85 | 6.01 | 5.80 | 5.95 | 5.93 | 4,098,000 |
| Jul 28, 2023 | 5.86 | 5.86 | 5.70 | 5.78 | 5.77 | 3,398,400 |
| Jul 27, 2023 | 5.68 | 5.86 | 5.59 | 5.75 | 5.74 | 4,294,700 |
| Jul 26, 2023 | 5.62 | 5.71 | 5.56 | 5.64 | 5.63 | 2,293,200 |
| Jul 25, 2023 | 5.35 | 5.82 | 5.35 | 5.71 | 5.70 | 5,816,700 |
| Jul 24, 2023 | 5.31 | 5.34 | 5.26 | 5.27 | 5.26 | 2,584,900 |
| Jul 21, 2023 | 5.34 | 5.35 | 5.26 | 5.31 | 5.30 | 1,484,300 |
| Jul 20, 2023 | 5.41 | 5.43 | 5.27 | 5.34 | 5.33 | 2,631,400 |
| Jul 19, 2023 | 5.28 | 5.41 | 5.25 | 5.34 | 5.33 | 2,058,000 |
| Jul 18, 2023 | 5.21 | 5.31 | 5.18 | 5.29 | 5.28 | 2,931,700 |
| Jul 17, 2023 | 5.21 | 5.23 | 5.15 | 5.18 | 5.17 | 1,776,900 |
| Jul 14, 2023 | 5.43 | 5.43 | 5.28 | 5.33 | 5.32 | 2,207,600 |
| Jul 13, 2023 | 5.32 | 5.49 | 5.27 | 5.42 | 5.41 | 4,794,700 |
| Jul 12, 2023 | 5.09 | 5.26 | 5.06 | 5.24 | 5.23 | 5,657,100 |
| Jul 11, 2023 | 5.03 | 5.05 | 4.90 | 4.95 | 4.94 | 2,556,300 |
| Jul 10, 2023 | 4.90 | 5.04 | 4.85 | 4.96 | 4.95 | 2,617,700 |
| Jul 7, 2023 | 4.76 | 4.94 | 4.73 | 4.92 | 4.91 | 6,492,400 |
| Jul 6, 2023 | 4.62 | 4.66 | 4.52 | 4.55 | 4.54 | 1,719,600 |
| Jul 5, 2023 | 4.80 | 4.83 | 4.71 | 4.72 | 4.71 | 2,599,500 |
| Jul 3, 2023 | 4.83 | 4.92 | 4.80 | 4.86 | 4.85 | 462,900 |
| Jun 30, 2023 | 4.68 | 4.81 | 4.66 | 4.80 | 4.79 | 1,842,900 |
| Jun 29, 2023 | 4.57 | 4.64 | 4.50 | 4.64 | 4.63 | 1,719,300 |
| Jun 28, 2023 | 4.63 | 4.66 | 4.59 | 4.59 | 4.58 | 1,704,400 |
| Jun 27, 2023 | 4.70 | 4.74 | 4.65 | 4.72 | 4.71 | 1,694,100 |
| Jun 26, 2023 | 4.67 | 4.75 | 4.64 | 4.69 | 4.68 | 1,209,000 |
| Jun 23, 2023 | 4.70 | 4.74 | 4.56 | 4.65 | 4.64 | 2,577,900 |
| Jun 22, 2023 | 4.88 | 4.99 | 4.81 | 4.86 | 4.85 | 2,514,500 |
| Jun 21, 2023 | 4.90 | 5.01 | 4.84 | 4.98 | 4.97 | 1,410,700 |
| Jun 20, 2023 | 5.15 | 5.18 | 4.96 | 4.99 | 4.98 | 1,834,800 |
| Jun 16, 2023 | 5.17 | 5.19 | 5.08 | 5.18 | 5.17 | 1,346,400 |
| Jun 15, 2023 | 5.03 | 5.22 | 5.00 | 5.16 | 5.15 | 4,827,400 |
| Jun 14, 2023 | 4.89 | 5.07 | 4.84 | 5.01 | 5.00 | 2,073,800 |
| Jun 13, 2023 | 4.76 | 4.94 | 4.71 | 4.89 | 4.88 | 2,358,200 |
| Jun 12, 2023 | 4.63 | 4.68 | 4.60 | 4.66 | 4.65 | 457,100 |
| Jun 9, 2023 | 4.73 | 4.76 | 4.67 | 4.70 | 4.69 | 730,700 |
| Jun 8, 2023 | 4.67 | 4.74 | 4.59 | 4.74 | 4.73 | 1,668,700 |
| Jun 7, 2023 | 4.73 | 4.81 | 4.66 | 4.67 | 4.66 | 1,484,300 |
| Jun 6, 2023 | 4.65 | 4.73 | 4.64 | 4.71 | 4.70 | 1,614,100 |
| Jun 5, 2023 | 4.79 | 4.79 | 4.62 | 4.66 | 4.65 | 803,200 |
| Jun 2, 2023 | 4.56 | 4.79 | 4.56 | 4.77 | 4.76 | 1,914,800 |
| Jun 1, 2023 | 4.31 | 4.51 | 4.31 | 4.42 | 4.41 | 1,496,400 |
| May 31, 2023 | 4.30 | 4.30 | 4.12 | 4.28 | 4.27 | 3,046,400 |
| May 30, 2023 | 4.45 | 4.48 | 4.33 | 4.34 | 4.33 | 1,511,800 |
| May 26, 2023 | 4.41 | 4.45 | 4.36 | 4.42 | 4.41 | 1,186,000 |
| May 25, 2023 | 4.38 | 4.43 | 4.31 | 4.32 | 4.31 | 681,700 |
| May 24, 2023 | 4.50 | 4.50 | 4.33 | 4.38 | 4.37 | 1,901,500 |
| May 23, 2023 | 4.64 | 4.69 | 4.50 | 4.54 | 4.53 | 1,965,600 |
| May 22, 2023 | 4.70 | 4.79 | 4.70 | 4.74 | 4.73 | 444,800 |
| May 19, 2023 | 4.83 | 4.85 | 4.69 | 4.73 | 4.72 | 778,300 |
| May 18, 2023 | 4.76 | 4.79 | 4.68 | 4.74 | 4.73 | 1,456,700 |
| May 17, 2023 | 4.85 | 4.92 | 4.76 | 4.85 | 4.84 | 1,145,300 |
| May 16, 2023 | 4.79 | 4.93 | 4.75 | 4.76 | 4.75 | 1,409,700 |
| May 15, 2023 | 4.70 | 4.98 | 4.68 | 4.89 | 4.88 | 1,950,800 |
| May 12, 2023 | 4.60 | 4.74 | 4.58 | 4.66 | 4.65 | 1,365,100 |
| May 11, 2023 | 4.85 | 4.86 | 4.53 | 4.54 | 4.53 | 3,899,800 |
| May 10, 2023 | 5.27 | 5.28 | 4.96 | 5.03 | 5.02 | 2,418,200 |
| May 9, 2023 | 5.17 | 5.25 | 4.89 | 5.18 | 5.17 | 3,357,900 |
| May 8, 2023 | 5.25 | 5.35 | 5.18 | 5.30 | 5.29 | 1,802,500 |
| May 5, 2023 | 4.92 | 5.21 | 4.92 | 5.19 | 5.18 | 1,945,400 |
| May 4, 2023 | 4.90 | 4.93 | 4.85 | 4.85 | 4.84 | 1,547,900 |
| May 3, 2023 | 4.98 | 4.99 | 4.89 | 4.93 | 4.92 | 1,844,200 |
| May 2, 2023 | 5.01 | 5.03 | 4.84 | 4.95 | 4.94 | 2,206,000 |
| May 1, 2023 | 5.05 | 5.23 | 5.05 | 5.10 | 5.09 | 2,487,600 |
| Apr 28, 2023 | 4.95 | 5.05 | 4.91 | 5.01 | 5.00 | 1,309,000 |
| Apr 27, 2023 | 4.93 | 4.97 | 4.89 | 4.97 | 4.96 | 1,735,800 |
Related Tickers
ERO Ero Copper Corp.
20.62
+8.07%
MTAL Metals Acquisition Limited
13.89
+3.04%
TGB Taseko Mines Limited
2.6000
+5.26%
SCCO Southern Copper Corporation
116.94
+4.58%
CS.TO Capstone Copper Corp.
10.29
+6.96%
LUN.TO Lundin Mining Corporation
16.23
+4.04%
FQVLF First Quantum Minerals Ltd.
13.37
+12.73%
FM.TO First Quantum Minerals Ltd.
18.27
+12.50%
IE Ivanhoe Electric Inc.
10.68
+11.83%
FCX Freeport-McMoRan Inc.
50.50
+2.23%