Parex Resources Inc. (PARXF)
OTCMKTS
· Delayed Price · Currency is USD
8.95
-0.16 (-1.77%)
May 15, 2025, 3:40 PM EDT
Parex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 8.79 | 8.90 | 8.79 | 8.90 | - | -2.29% | 800 |
| May 14, 2025 | 9.17 | 9.17 | 9.09 | 9.11 | 9.11 | -0.58% | 163,553 |
| May 13, 2025 | 8.90 | 9.16 | 8.90 | 9.16 | 9.16 | 5.93% | 24,893 |
| May 12, 2025 | 8.82 | 8.88 | 8.63 | 8.65 | 8.65 | 0.87% | 46,604 |
| May 9, 2025 | 8.38 | 8.58 | 8.27 | 8.58 | 8.58 | 6.21% | 59,867 |
| May 8, 2025 | 8.11 | 8.16 | 8.00 | 8.07 | 8.07 | 5.68% | 46,348 |
| May 7, 2025 | 7.70 | 7.75 | 7.59 | 7.64 | 7.64 | -1.86% | 16,440 |
| May 6, 2025 | 7.74 | 7.84 | 7.74 | 7.79 | 7.79 | -0.21% | 70,636 |
| May 5, 2025 | 7.90 | 7.90 | 7.77 | 7.80 | 7.80 | -1.38% | 19,138 |
| May 2, 2025 | 7.92 | 7.98 | 7.91 | 7.91 | 7.91 | -1.25% | 25,591 |
| May 1, 2025 | 8.07 | 8.12 | 7.97 | 8.01 | 8.01 | -0.50% | 47,186 |
| Apr 30, 2025 | 8.31 | 8.31 | 8.00 | 8.05 | 8.05 | -3.59% | 30,230 |
| Apr 29, 2025 | 8.42 | 8.42 | 8.31 | 8.35 | 8.35 | -1.66% | 32,007 |
| Apr 28, 2025 | 8.54 | 8.54 | 8.47 | 8.49 | 8.49 | 0.25% | 27,655 |
| Apr 25, 2025 | 8.42 | 8.47 | 8.42 | 8.47 | 8.47 | 1.32% | 8,335 |
| Apr 24, 2025 | 8.33 | 8.36 | 8.30 | 8.36 | 8.36 | 1.33% | 136,599 |
| Apr 23, 2025 | 8.33 | 8.33 | 8.24 | 8.25 | 8.25 | -1.43% | 4,146 |
| Apr 22, 2025 | 8.39 | 8.44 | 8.36 | 8.37 | 8.37 | 1.94% | 43,372 |
| Apr 21, 2025 | 8.94 | 8.94 | 8.21 | 8.21 | 8.21 | -1.90% | 62,503 |
| Apr 17, 2025 | 8.38 | 8.44 | 8.32 | 8.37 | 8.37 | 3.21% | 29,622 |
| Apr 16, 2025 | 8.15 | 8.24 | 8.11 | 8.11 | 8.11 | 2.66% | 19,507 |
| Apr 15, 2025 | 8.00 | 8.02 | 7.90 | 7.90 | 7.90 | -1.25% | 26,864 |
| Apr 14, 2025 | 8.27 | 8.27 | 8.00 | 8.00 | 8.00 | -0.44% | 33,014 |
| Apr 11, 2025 | 7.73 | 8.04 | 7.49 | 8.04 | 8.04 | 2.03% | 80,966 |
| Apr 10, 2025 | 8.10 | 8.10 | 7.74 | 7.88 | 7.88 | -7.35% | 308,397 |
| Apr 9, 2025 | 8.15 | 8.50 | 7.34 | 8.50 | 8.50 | 14.09% | 23,103 |
| Apr 8, 2025 | 7.97 | 7.97 | 7.42 | 7.45 | 7.45 | -3.25% | 100,829 |
| Apr 7, 2025 | 7.47 | 7.72 | 7.31 | 7.70 | 7.70 | -3.51% | 81,414 |
| Apr 4, 2025 | 9.00 | 9.00 | 7.90 | 7.98 | 7.98 | -12.31% | 141,110 |
| Apr 3, 2025 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | -4.72% | 58,426 |
| Apr 2, 2025 | 9.57 | 9.57 | 9.51 | 9.55 | 9.55 | 0.12% | 29,187 |
| Apr 1, 2025 | 9.37 | 9.60 | 9.20 | 9.54 | 9.54 | 1.71% | 18,774 |
| Mar 31, 2025 | 9.08 | 9.39 | 9.08 | 9.38 | 9.38 | -0.79% | 65,751 |
| Mar 28, 2025 | 9.50 | 9.50 | 9.46 | 9.46 | 9.46 | -0.86% | 10,017 |
| Mar 27, 2025 | 9.70 | 9.70 | 9.52 | 9.54 | 9.54 | -1.43% | 56,284 |
| Mar 26, 2025 | 9.81 | 9.81 | 9.68 | 9.68 | 9.68 | 0.08% | 5,809 |
| Mar 25, 2025 | 9.65 | 9.67 | 9.65 | 9.67 | 9.67 | 0.28% | 14,809 |
| Mar 24, 2025 | 9.75 | 9.79 | 9.64 | 9.64 | 9.64 | -0.21% | 9,464 |
| Mar 21, 2025 | 9.54 | 9.66 | 9.49 | 9.66 | 9.66 | 1.47% | 97,877 |
| Mar 20, 2025 | 9.39 | 9.53 | 9.39 | 9.52 | 9.52 | 1.17% | 21,123 |
| Mar 19, 2025 | 9.43 | 9.43 | 9.35 | 9.41 | 9.41 | - | 66,245 |
| Mar 18, 2025 | 9.41 | 9.41 | 9.33 | 9.41 | 9.41 | 0.21% | 23,354 |
| Mar 17, 2025 | 9.24 | 9.53 | 9.24 | 9.39 | 9.39 | 1.51% | 83,497 |
| Mar 14, 2025 | 8.81 | 9.25 | 8.81 | 9.25 | 9.25 | 4.28% | 53,253 |
| Mar 13, 2025 | 9.00 | 9.11 | 8.86 | 8.87 | 8.87 | -0.56% | 125,589 |
| Mar 12, 2025 | 8.74 | 8.94 | 8.70 | 8.92 | 8.92 | 2.29% | 81,517 |
| Mar 11, 2025 | 8.43 | 8.87 | 8.43 | 8.72 | 8.72 | 0.23% | 51,456 |
| Mar 10, 2025 | 8.90 | 8.95 | 8.67 | 8.70 | 8.44 | -1.73% | 95,932 |
| Mar 7, 2025 | 9.00 | 9.00 | 8.75 | 8.85 | 8.59 | 0.24% | 41,560 |
| Mar 6, 2025 | 8.81 | 8.92 | 8.58 | 8.83 | 8.57 | 2.78% | 199,559 |