Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.43	15.52	15.42	15.50	15.50	0.98%	66,158
Feb 10, 2026	15.52	15.52	15.29	15.35	15.35	-1.60%	70,354
Feb 9, 2026	15.39	15.71	15.30	15.60	15.60	1.89%	31,272
Feb 6, 2026	15.10	15.39	15.06	15.31	15.31	4.58%	53,768
Feb 5, 2026	15.04	15.05	14.64	14.64	14.64	-3.62%	19,244
Feb 4, 2026	14.96	15.19	14.80	15.19	15.19	2.84%	127,223
Feb 3, 2026	14.59	14.95	14.59	14.77	14.77	1.51%	32,636
Feb 2, 2026	14.49	14.61	14.45	14.55	14.55	-2.08%	4,025
Jan 30, 2026	15.07	15.21	14.75	14.86	14.86	-3.32%	126,517
Jan 29, 2026	14.96	16.00	14.96	15.37	15.37	-1.47%	32,782
Jan 28, 2026	15.55	15.65	15.45	15.60	15.60	3.17%	82,121
Jan 27, 2026	14.49	15.12	14.45	15.12	15.12	5.38%	101,652
Jan 26, 2026	13.64	14.46	13.64	14.35	14.35	1.16%	117,605
Jan 23, 2026	13.35	14.25	13.35	14.18	14.18	2.81%	102,281
Jan 22, 2026	13.84	13.85	13.80	13.80	13.80	-2.09%	22,033
Jan 21, 2026	13.96	14.36	13.92	14.09	14.09	2.39%	62,690
Jan 20, 2026	14.10	14.10	13.71	13.76	13.76	-2.61%	77,822
Jan 16, 2026	13.89	14.20	13.89	14.13	14.13	1.80%	14,319
Jan 15, 2026	13.51	13.88	13.51	13.88	13.88	0.51%	37,065
Jan 14, 2026	13.80	13.89	13.79	13.81	13.81	0.80%	63,745
Jan 13, 2026	13.10	13.70	13.10	13.70	13.70	4.02%	90,014
Jan 12, 2026	13.19	13.19	13.07	13.17	13.17	0.23%	27,068
Jan 9, 2026	13.07	13.18	13.07	13.14	13.14	0.92%	16,287
Jan 8, 2026	12.69	13.02	12.69	13.02	13.02	2.12%	14,977
Jan 7, 2026	12.81	12.86	12.66	12.75	12.75	-1.09%	149,914
Jan 6, 2026	13.04	13.14	12.89	12.89	12.89	-0.31%	16,440
Jan 5, 2026	13.19	13.19	12.57	12.93	12.93	-5.40%	100,195
Jan 2, 2026	13.40	13.67	13.36	13.67	13.67	1.47%	10,828
Dec 31, 2025	13.40	13.47	13.40	13.47	13.47	-0.22%	20,805
Dec 30, 2025	13.50	13.58	13.50	13.50	13.50	1.96%	6,769
Dec 29, 2025	13.25	13.34	13.24	13.24	13.24	1.26%	16,460
Dec 26, 2025	13.24	13.24	13.08	13.08	13.08	-1.17%	2,655
Dec 24, 2025	13.26	13.26	13.22	13.23	13.23	0.15%	9,130
Dec 23, 2025	13.15	13.21	13.15	13.21	13.21	1.77%	32,285
Dec 22, 2025	13.00	13.09	12.98	12.98	12.98	1.17%	415,875
Dec 19, 2025	12.99	12.99	12.79	12.83	12.83	0.79%	36,124
Dec 18, 2025	12.71	12.89	12.71	12.73	12.73	0.08%	74,611
Dec 17, 2025	12.56	12.73	12.56	12.72	12.72	-0.01%	45,196
Dec 16, 2025	12.89	12.96	12.72	12.72	12.72	-4.57%	39,372
Dec 15, 2025	12.95	13.34	12.95	13.33	13.33	1.15%	51,331
Dec 12, 2025	12.90	13.18	12.83	13.18	13.18	4.60%	9,597
Dec 11, 2025	12.20	12.83	12.20	12.60	12.60	-1.82%	107,911
Dec 10, 2025	12.80	12.85	12.73	12.83	12.83	0.24%	70,789
Dec 9, 2025	13.27	13.27	12.80	12.80	12.80	-2.51%	36,614
Dec 8, 2025	12.86	13.61	12.86	13.13	13.13	-5.44%	37,639
Dec 5, 2025	14.00	14.00	13.81	13.89	13.61	2.25%	40,861
Dec 4, 2025	13.79	13.86	13.58	13.58	13.31	-0.29%	48,775
Dec 3, 2025	13.56	13.62	13.44	13.62	13.35	1.76%	52,719
Dec 2, 2025	13.51	13.53	13.38	13.38	13.12	-1.20%	4,533
Dec 1, 2025	13.10	13.56	13.10	13.55	13.28	4.12%	16,543