Parex Resources Inc. (PARXF)
OTCMKTS
· Delayed Price · Currency is USD
10.43
+0.04 (0.35%)
Jul 8, 2025, 3:42 PM EDT
Parex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 10.39 | 10.43 | 10.39 | 10.43 | 10.43 | 0.36% | 76,140 |
| Jul 7, 2025 | 10.59 | 10.59 | 10.31 | 10.39 | 10.39 | -0.48% | 24,632 |
| Jul 3, 2025 | 10.50 | 10.56 | 10.43 | 10.44 | 10.44 | -0.57% | 15,538 |
| Jul 2, 2025 | 10.35 | 10.50 | 10.11 | 10.50 | 10.50 | 1.79% | 52,411 |
| Jul 1, 2025 | 10.20 | 10.40 | 10.17 | 10.32 | 10.32 | 0.15% | 5,959 |
| Jun 30, 2025 | 10.26 | 10.31 | 10.26 | 10.30 | 10.30 | 0.53% | 12,128 |
| Jun 27, 2025 | 10.36 | 10.36 | 10.17 | 10.25 | 10.25 | -0.92% | 24,536 |
| Jun 26, 2025 | 10.34 | 10.34 | 10.33 | 10.34 | 10.34 | 0.54% | 28,887 |
| Jun 25, 2025 | 10.35 | 10.37 | 10.29 | 10.29 | 10.29 | -2.05% | 44,504 |
| Jun 24, 2025 | 10.72 | 10.75 | 10.50 | 10.50 | 10.50 | -0.10% | 18,616 |
| Jun 23, 2025 | 11.20 | 11.20 | 10.51 | 10.51 | 10.51 | -5.37% | 4,930 |
| Jun 20, 2025 | 11.01 | 11.14 | 10.97 | 11.11 | 11.11 | 0.96% | 100,891 |
| Jun 18, 2025 | 11.26 | 11.26 | 11.00 | 11.00 | 11.00 | -1.70% | 59,802 |
| Jun 17, 2025 | 10.49 | 11.23 | 10.49 | 11.19 | 11.19 | 1.15% | 38,279 |
| Jun 16, 2025 | 11.49 | 11.57 | 11.06 | 11.06 | 11.06 | -3.63% | 101,899 |
| Jun 13, 2025 | 11.30 | 11.59 | 11.29 | 11.48 | 11.48 | 4.36% | 129,852 |
| Jun 12, 2025 | 10.96 | 11.08 | 10.93 | 11.00 | 11.00 | -0.99% | 65,729 |
| Jun 11, 2025 | 10.86 | 11.11 | 10.86 | 11.11 | 11.11 | 4.22% | 68,608 |
| Jun 10, 2025 | 10.50 | 10.75 | 10.50 | 10.66 | 10.66 | 0.57% | 45,088 |
| Jun 9, 2025 | 10.75 | 10.75 | 10.30 | 10.60 | 10.60 | -1.76% | 75,684 |
| Jun 6, 2025 | 10.89 | 10.91 | 10.77 | 10.79 | 10.51 | 0.65% | 84,374 |
| Jun 5, 2025 | 10.65 | 10.72 | 10.56 | 10.72 | 10.44 | 2.49% | 182,072 |
| Jun 4, 2025 | 10.40 | 10.52 | 10.40 | 10.46 | 10.19 | 1.70% | 112,217 |
| Jun 3, 2025 | 10.11 | 10.40 | 10.11 | 10.29 | 10.02 | 2.34% | 86,282 |
| Jun 2, 2025 | 10.05 | 10.11 | 9.97 | 10.05 | 9.79 | 2.24% | 97,824 |
| May 30, 2025 | 9.82 | 9.88 | 9.82 | 9.83 | 9.58 | -0.71% | 98,592 |
| May 29, 2025 | 9.98 | 9.99 | 9.86 | 9.90 | 9.64 | 0.30% | 34,405 |
| May 28, 2025 | 9.87 | 9.88 | 9.85 | 9.87 | 9.62 | 1.02% | 31,555 |
| May 27, 2025 | 9.70 | 9.84 | 9.70 | 9.77 | 9.52 | 3.17% | 165,100 |
| May 23, 2025 | 9.19 | 9.47 | 9.19 | 9.47 | 9.23 | 2.99% | 19,050 |
| May 22, 2025 | 9.25 | 9.25 | 9.15 | 9.20 | 8.96 | -0.54% | 21,521 |
| May 21, 2025 | 9.32 | 9.33 | 9.25 | 9.25 | 9.01 | -0.61% | 61,320 |
| May 20, 2025 | 9.28 | 9.33 | 9.20 | 9.30 | 9.06 | 0.51% | 95,459 |
| May 19, 2025 | 9.00 | 9.26 | 8.92 | 9.26 | 9.02 | 1.04% | 17,041 |
| May 16, 2025 | 9.06 | 9.16 | 9.06 | 9.16 | 8.92 | 2.36% | 35,497 |
| May 15, 2025 | 8.79 | 8.95 | 8.79 | 8.95 | 8.72 | -1.77% | 69,965 |
| May 14, 2025 | 9.17 | 9.17 | 9.09 | 9.11 | 8.88 | -0.58% | 163,553 |
| May 13, 2025 | 8.90 | 9.16 | 8.90 | 9.16 | 8.93 | 5.93% | 24,893 |
| May 12, 2025 | 8.82 | 8.88 | 8.63 | 8.65 | 8.43 | 0.87% | 46,604 |
| May 9, 2025 | 8.38 | 8.58 | 8.27 | 8.58 | 8.35 | 6.21% | 59,867 |
| May 8, 2025 | 8.11 | 8.16 | 8.00 | 8.07 | 7.87 | 5.68% | 46,348 |
| May 7, 2025 | 7.70 | 7.75 | 7.59 | 7.64 | 7.44 | -1.86% | 16,440 |
| May 6, 2025 | 7.74 | 7.84 | 7.74 | 7.79 | 7.58 | -0.21% | 70,636 |
| May 5, 2025 | 7.90 | 7.90 | 7.77 | 7.80 | 7.60 | -1.38% | 19,138 |
| May 2, 2025 | 7.92 | 7.98 | 7.91 | 7.91 | 7.71 | -1.25% | 25,591 |
| May 1, 2025 | 8.07 | 8.12 | 7.97 | 8.01 | 7.80 | -0.50% | 47,186 |
| Apr 30, 2025 | 8.31 | 8.31 | 8.00 | 8.05 | 7.84 | -3.59% | 30,230 |
| Apr 29, 2025 | 8.42 | 8.42 | 8.31 | 8.35 | 8.13 | -1.66% | 32,007 |
| Apr 28, 2025 | 8.54 | 8.54 | 8.47 | 8.49 | 8.27 | 0.25% | 27,655 |
| Apr 25, 2025 | 8.42 | 8.47 | 8.42 | 8.47 | 8.25 | 1.32% | 8,335 |