Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.74	12.78	12.62	12.76	12.76	-1.54%	70,413
Oct 30, 2025	12.95	12.96	12.95	12.96	12.96	-2.34%	44,958
Oct 29, 2025	13.34	13.35	13.18	13.27	13.27	-0.30%	4,552
Oct 28, 2025	13.34	13.36	13.31	13.31	13.31	0.30%	25,390
Oct 27, 2025	13.27	13.27	13.27	13.27	13.27	0.52%	21,496
Oct 24, 2025	13.10	13.24	13.10	13.20	13.20	1.48%	52,787
Oct 23, 2025	12.96	13.05	12.96	13.01	13.01	2.85%	57,404
Oct 22, 2025	12.64	12.65	12.63	12.65	12.65	1.39%	2,532
Oct 21, 2025	12.45	12.55	12.43	12.48	12.48	-0.98%	82,296
Oct 20, 2025	12.65	12.71	12.60	12.60	12.60	-0.22%	27,666
Oct 17, 2025	12.57	12.63	12.54	12.63	12.63	0.08%	15,716
Oct 16, 2025	12.70	12.75	12.59	12.62	12.62	-1.54%	52,292
Oct 15, 2025	13.05	13.05	12.79	12.82	12.82	-0.88%	23,458
Oct 14, 2025	12.72	12.98	12.72	12.93	12.93	-1.90%	14,298
Oct 13, 2025	13.56	13.56	13.18	13.18	13.18	2.49%	1,078
Oct 10, 2025	12.90	13.16	12.25	12.86	12.86	-3.91%	119,325
Oct 9, 2025	13.61	13.61	13.35	13.38	13.38	0.02%	10,833
Oct 8, 2025	13.40	13.40	13.21	13.38	13.38	1.21%	41,507
Oct 7, 2025	13.29	13.29	13.19	13.22	13.22	-0.38%	42,612
Oct 6, 2025	12.34	13.27	12.34	13.27	13.27	2.31%	33,830
Oct 3, 2025	12.99	13.06	12.97	12.97	12.97	-	35,502
Oct 2, 2025	13.11	13.11	12.90	12.97	12.97	-1.07%	16,628
Oct 1, 2025	12.95	13.18	12.95	13.11	13.11	0.23%	108,944
Sep 30, 2025	13.50	13.50	13.00	13.08	13.08	-3.25%	76,491
Sep 29, 2025	13.64	13.74	13.52	13.52	13.52	-3.36%	43,355
Sep 26, 2025	13.91	14.00	13.87	13.99	13.99	-0.07%	30,985
Sep 25, 2025	14.12	14.18	13.96	14.00	14.00	1.45%	23,514
Sep 24, 2025	13.95	13.95	13.76	13.80	13.80	0.75%	36,520
Sep 23, 2025	13.93	14.18	13.70	13.70	13.70	-0.04%	71,244
Sep 22, 2025	13.50	13.71	13.46	13.70	13.70	0.90%	81,812
Sep 19, 2025	13.36	13.58	13.27	13.58	13.58	0.22%	77,531
Sep 18, 2025	13.51	13.55	13.51	13.55	13.55	-1.02%	68,706
Sep 17, 2025	13.73	13.73	13.65	13.69	13.69	-0.36%	70,463
Sep 16, 2025	13.26	13.76	13.26	13.74	13.74	4.57%	111,901
Sep 15, 2025	12.12	13.15	12.07	13.14	13.14	7.44%	197,796
Sep 12, 2025	12.27	12.33	12.23	12.23	12.23	0.13%	9,794
Sep 11, 2025	12.23	12.29	12.21	12.21	12.21	-1.18%	46,037
Sep 10, 2025	12.32	12.42	12.26	12.36	12.36	1.31%	53,068
Sep 9, 2025	12.21	12.21	12.17	12.20	12.20	1.08%	45,988
Sep 8, 2025	12.25	12.25	11.92	12.07	12.07	-3.52%	48,824
Sep 5, 2025	12.66	12.66	12.47	12.51	12.23	-0.94%	58,846
Sep 4, 2025	12.60	12.65	12.48	12.63	12.34	-0.24%	17,944
Sep 3, 2025	12.73	12.76	12.66	12.66	12.37	-1.56%	26,126
Sep 2, 2025	12.60	12.86	12.60	12.86	12.57	2.06%	23,764
Aug 29, 2025	12.58	12.60	12.48	12.60	12.32	1.61%	21,181
Aug 28, 2025	12.40	12.40	12.40	12.40	12.12	-0.88%	20,874
Aug 27, 2025	12.45	12.52	12.44	12.51	12.23	0.72%	24,651
Aug 26, 2025	12.36	12.42	12.36	12.42	12.14	-0.56%	116,353
Aug 25, 2025	12.46	12.63	12.46	12.49	12.21	1.30%	107,661
Aug 22, 2025	11.95	12.33	11.95	12.33	12.05	3.66%	122,039