Parex Resources Inc. (PARXF)
OTCMKTS · Delayed Price · Currency is USD
18.43
+0.19 (1.04%)
At close: Aug 11, 2026
PARXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 18.49 | 18.49 | 18.34 | 18.45 | - | 1.15% | 6,000 |
| Aug 10, 2026 | 17.56 | 18.49 | 17.56 | 18.24 | 18.24 | 4.26% | 33,820 |
| Aug 7, 2026 | 17.52 | 17.75 | 17.46 | 17.50 | 17.50 | 1.07% | 6,947 |
| Aug 6, 2026 | 17.06 | 17.31 | 16.70 | 17.31 | 17.31 | 2.37% | 4,929 |
| Aug 5, 2026 | 16.75 | 17.20 | 16.58 | 16.91 | 16.91 | 1.26% | 42,594 |
| Aug 4, 2026 | 16.42 | 16.70 | 16.25 | 16.70 | 16.70 | -2.45% | 111,891 |
| Aug 3, 2026 | 17.23 | 17.30 | 17.05 | 17.12 | 17.12 | -1.22% | 12,188 |
| Jul 31, 2026 | 17.02 | 17.97 | 16.88 | 17.33 | 17.33 | 3.41% | 40,030 |
| Jul 30, 2026 | 16.55 | 16.76 | 16.55 | 16.76 | 16.76 | 0.90% | 4,685 |
| Jul 29, 2026 | 16.35 | 16.63 | 16.30 | 16.61 | 16.61 | 4.66% | 22,330 |
| Jul 28, 2026 | 16.00 | 16.00 | 15.68 | 15.87 | 15.87 | -2.64% | 7,176 |
| Jul 27, 2026 | 16.20 | 16.39 | 16.20 | 16.30 | 16.30 | -2.51% | 10,587 |
| Jul 24, 2026 | 17.06 | 17.19 | 16.72 | 16.72 | 16.72 | -1.88% | 6,200 |
| Jul 23, 2026 | 17.00 | 17.74 | 17.00 | 17.04 | 17.04 | 0.53% | 14,034 |
| Jul 22, 2026 | 16.66 | 17.05 | 16.66 | 16.95 | 16.95 | 3.62% | 8,261 |
| Jul 21, 2026 | 16.34 | 16.40 | 16.09 | 16.36 | 16.36 | 1.48% | 7,839 |
| Jul 20, 2026 | 16.14 | 16.17 | 15.80 | 16.12 | 16.12 | -0.24% | 14,072 |
| Jul 17, 2026 | 16.49 | 16.49 | 16.07 | 16.16 | 16.16 | -1.72% | 22,152 |
| Jul 16, 2026 | 16.72 | 16.72 | 16.30 | 16.44 | 16.44 | -0.66% | 112,087 |
| Jul 15, 2026 | 17.10 | 17.10 | 16.11 | 16.55 | 16.55 | -0.90% | 35,901 |
| Jul 14, 2026 | 16.73 | 16.73 | 16.51 | 16.70 | 16.70 | 2.08% | 71,072 |
| Jul 13, 2026 | 16.68 | 16.68 | 16.07 | 16.36 | 16.36 | 4.07% | 34,060 |
| Jul 10, 2026 | 16.10 | 16.78 | 15.62 | 15.72 | 15.72 | 0.68% | 21,082 |
| Jul 9, 2026 | 15.54 | 16.00 | 15.54 | 15.61 | 15.61 | 1.11% | 57,232 |
| Jul 8, 2026 | 15.41 | 15.52 | 15.05 | 15.44 | 15.44 | 3.33% | 32,298 |
| Jul 7, 2026 | 14.96 | 14.96 | 14.50 | 14.94 | 14.94 | 3.40% | 357,673 |
| Jul 6, 2026 | 14.75 | 14.75 | 14.41 | 14.45 | 14.45 | -1.42% | 388,327 |
| Jul 2, 2026 | 14.92 | 14.95 | 14.57 | 14.66 | 14.66 | -2.01% | 206,607 |
| Jul 1, 2026 | 15.01 | 15.10 | 14.90 | 14.96 | 14.96 | -1.06% | 17,189 |
| Jun 30, 2026 | 15.27 | 15.34 | 15.12 | 15.12 | 15.12 | -1.50% | 309,940 |
| Jun 29, 2026 | 15.53 | 15.95 | 15.28 | 15.35 | 15.35 | -1.35% | 150,973 |
| Jun 26, 2026 | 15.76 | 15.80 | 15.45 | 15.56 | 15.56 | -0.83% | 224,626 |
| Jun 25, 2026 | 15.92 | 15.92 | 15.67 | 15.69 | 15.69 | -0.95% | 35,575 |
| Jun 24, 2026 | 16.18 | 16.18 | 15.82 | 15.84 | 15.84 | -5.33% | 9,531 |
| Jun 23, 2026 | 17.08 | 17.08 | 16.73 | 16.73 | 16.73 | -4.39% | 19,305 |
| Jun 22, 2026 | 16.90 | 18.10 | 16.90 | 17.50 | 17.50 | 0.52% | 392,102 |
| Jun 18, 2026 | 17.33 | 17.44 | 17.09 | 17.41 | 17.41 | -0.80% | 178,477 |
| Jun 17, 2026 | 17.38 | 17.71 | 17.38 | 17.55 | 17.55 | 0.83% | 41,482 |
| Jun 16, 2026 | 17.76 | 17.79 | 17.41 | 17.41 | 17.41 | -3.40% | 5,317 |
| Jun 15, 2026 | 18.18 | 18.23 | 18.00 | 18.02 | 18.02 | -4.82% | 37,307 |
| Jun 12, 2026 | 18.98 | 19.04 | 18.67 | 18.93 | 18.93 | 0.42% | 8,773 |
| Jun 11, 2026 | 18.55 | 18.90 | 18.40 | 18.85 | 18.85 | 2.72% | 23,095 |
| Jun 10, 2026 | 18.45 | 18.65 | 18.33 | 18.35 | 18.35 | 0.99% | 11,494 |
| Jun 9, 2026 | 19.02 | 19.02 | 17.94 | 18.17 | 18.17 | -4.12% | 11,188 |
| Jun 8, 2026 | 18.77 | 19.09 | 18.77 | 18.95 | 18.95 | 1.23% | 2,020 |
| Jun 5, 2026 | 21.79 | 21.79 | 18.96 | 19.00 | 18.72 | -1.96% | 5,827 |
| Jun 4, 2026 | 20.69 | 20.69 | 18.91 | 19.38 | 19.09 | -0.56% | 11,964 |
| Jun 3, 2026 | 19.74 | 20.00 | 19.49 | 19.49 | 19.20 | -1.22% | 8,577 |
| Jun 2, 2026 | 19.45 | 19.75 | 19.35 | 19.73 | 19.44 | 2.88% | 332,522 |
| Jun 1, 2026 | 17.99 | 19.18 | 17.99 | 19.18 | 18.89 | 10.23% | 24,031 |