Paramount Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	15.04	16.12	15.04	15.90	15.90	-0.62%	13,719
Jun 23, 2025	16.99	16.99	16.00	16.00	16.00	-4.58%	76,155
Jun 20, 2025	16.95	16.95	16.56	16.77	16.77	2.24%	17,419
Jun 18, 2025	16.32	16.67	16.32	16.40	16.40	-1.34%	13,176
Jun 17, 2025	16.60	16.72	16.43	16.62	16.62	0.56%	18,131
Jun 16, 2025	16.63	16.63	16.16	16.53	16.53	2.60%	27,940
Jun 13, 2025	15.50	16.18	15.50	16.11	16.08	2.42%	31,301
Jun 12, 2025	15.37	16.01	15.35	15.73	15.70	2.95%	27,964
Jun 11, 2025	14.66	15.30	14.66	15.28	15.25	3.24%	26,318
Jun 10, 2025	15.00	15.02	14.69	14.80	14.77	-0.11%	8,696
Jun 9, 2025	14.55	14.83	14.55	14.82	14.78	2.04%	82,745
Jun 6, 2025	14.21	14.67	14.21	14.52	14.49	0.90%	12,774
Jun 5, 2025	14.40	14.47	14.29	14.39	14.36	0.14%	13,759
Jun 4, 2025	14.45	14.59	14.31	14.37	14.34	-1.61%	19,882
Jun 3, 2025	14.14	14.64	14.12	14.61	14.57	2.77%	9,399
Jun 2, 2025	13.93	14.30	13.70	14.21	14.18	2.24%	53,754
May 30, 2025	13.75	14.00	13.75	13.90	13.87	-0.36%	12,766
May 29, 2025	14.09	14.09	13.95	13.95	13.92	-0.36%	7,026
May 28, 2025	14.07	14.12	14.00	14.00	13.97	-0.07%	15,047
May 27, 2025	13.31	14.17	13.31	14.01	13.98	0.72%	26,667
May 23, 2025	13.87	13.94	13.78	13.91	13.88	1.09%	21,182
May 22, 2025	13.80	13.81	13.70	13.76	13.73	-0.51%	12,487
May 21, 2025	13.84	14.03	13.83	13.83	13.80	-0.07%	6,441
May 20, 2025	13.56	13.85	13.54	13.84	13.81	1.76%	54,691
May 19, 2025	14.00	14.00	13.03	13.60	13.57	0.59%	33,348
May 16, 2025	13.48	13.57	13.37	13.52	13.49	0.60%	20,242
May 15, 2025	13.30	13.51	13.17	13.44	13.41	0.45%	5,558
May 14, 2025	13.10	13.43	13.10	13.38	13.32	2.29%	48,080
May 13, 2025	12.58	13.14	12.57	13.08	13.02	7.21%	31,598
May 12, 2025	12.00	12.29	12.00	12.20	12.14	3.03%	34,799
May 9, 2025	11.71	11.84	11.54	11.84	11.78	2.19%	125,549
May 8, 2025	11.65	11.75	11.59	11.59	11.53	1.20%	82,795
May 7, 2025	11.36	11.56	11.36	11.45	11.39	-0.03%	11,475
May 6, 2025	11.54	11.60	11.45	11.45	11.40	0.92%	9,740
May 5, 2025	11.50	11.50	11.19	11.35	11.30	-0.93%	29,213
May 2, 2025	11.29	11.55	11.26	11.46	11.40	0.59%	9,938
May 1, 2025	11.09	11.51	11.09	11.39	11.34	1.06%	19,831
Apr 30, 2025	11.00	11.50	11.00	11.27	11.22	-2.93%	24,870
Apr 29, 2025	11.57	11.65	11.48	11.61	11.55	-0.64%	8,065
Apr 28, 2025	11.78	11.78	11.60	11.69	11.63	-0.38%	12,101
Apr 25, 2025	11.80	11.83	11.65	11.73	11.67	-0.80%	9,233
Apr 24, 2025	11.75	11.92	11.57	11.83	11.77	0.90%	6,962
Apr 23, 2025	12.06	12.15	11.72	11.72	11.66	-3.41%	7,481
Apr 22, 2025	11.68	12.25	11.68	12.13	12.08	2.48%	13,585
Apr 21, 2025	12.22	12.22	11.84	11.84	11.78	-3.20%	20,145
Apr 17, 2025	11.78	12.23	11.78	12.23	12.17	4.01%	23,467
Apr 16, 2025	11.69	11.93	11.69	11.76	11.70	2.26%	17,281
Apr 15, 2025	11.19	11.73	11.19	11.50	11.44	-0.09%	36,545
Apr 14, 2025	10.93	11.64	10.93	11.51	11.42	0.17%	25,904
Apr 11, 2025	11.26	11.58	11.09	11.49	11.40	3.70%	30,966