Paramount Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	13.75	14.00	13.75	13.87	-	-0.57%	2,103
May 29, 2025	14.09	14.09	13.95	13.95	13.95	-0.36%	7,026
May 28, 2025	14.07	14.12	14.00	14.00	14.00	-0.07%	15,047
May 27, 2025	13.31	14.17	13.31	14.01	14.01	0.72%	26,667
May 23, 2025	13.87	13.94	13.78	13.91	13.91	1.09%	21,182
May 22, 2025	13.80	13.81	13.70	13.76	13.76	-0.51%	12,487
May 21, 2025	13.84	14.03	13.83	13.83	13.83	-0.07%	6,441
May 20, 2025	13.56	13.85	13.54	13.84	13.84	1.76%	54,691
May 19, 2025	14.00	14.00	13.03	13.60	13.60	0.59%	33,348
May 16, 2025	13.48	13.57	13.37	13.52	13.52	0.60%	20,242
May 15, 2025	13.30	13.51	13.17	13.44	13.44	0.45%	5,558
May 14, 2025	13.10	13.43	13.10	13.38	13.34	2.29%	48,080
May 13, 2025	12.58	13.14	12.57	13.08	13.05	7.21%	31,598
May 12, 2025	12.00	12.29	12.00	12.20	12.17	3.03%	34,799
May 9, 2025	11.71	11.84	11.54	11.84	11.81	2.19%	125,549
May 8, 2025	11.65	11.75	11.59	11.59	11.56	1.20%	82,795
May 7, 2025	11.36	11.56	11.36	11.45	11.42	-0.03%	11,475
May 6, 2025	11.54	11.60	11.45	11.45	11.42	0.92%	9,740
May 5, 2025	11.50	11.50	11.19	11.35	11.32	-0.93%	29,213
May 2, 2025	11.29	11.55	11.26	11.46	11.43	0.59%	9,938
May 1, 2025	11.09	11.51	11.09	11.39	11.36	1.06%	19,831
Apr 30, 2025	11.00	11.50	11.00	11.27	11.24	-2.93%	24,870
Apr 29, 2025	11.57	11.65	11.48	11.61	11.58	-0.64%	8,065
Apr 28, 2025	11.78	11.78	11.60	11.69	11.65	-0.38%	12,101
Apr 25, 2025	11.80	11.83	11.65	11.73	11.70	-0.80%	9,233
Apr 24, 2025	11.75	11.92	11.57	11.83	11.79	0.90%	6,962
Apr 23, 2025	12.06	12.15	11.72	11.72	11.69	-3.41%	7,481
Apr 22, 2025	11.68	12.25	11.68	12.13	12.10	2.48%	13,585
Apr 21, 2025	12.22	12.22	11.84	11.84	11.81	-3.20%	20,145
Apr 17, 2025	11.78	12.23	11.78	12.23	12.20	4.01%	23,467
Apr 16, 2025	11.69	11.93	11.69	11.76	11.73	2.26%	17,281
Apr 15, 2025	11.19	11.73	11.19	11.50	11.47	-0.09%	36,545
Apr 14, 2025	10.93	11.64	10.93	11.51	11.44	0.17%	25,904
Apr 11, 2025	11.26	11.58	11.09	11.49	11.42	3.70%	30,966
Apr 10, 2025	11.08	11.20	10.75	11.08	11.02	-4.57%	89,226
Apr 9, 2025	10.45	11.67	10.28	11.61	11.54	10.25%	48,546
Apr 8, 2025	11.31	11.33	10.53	10.53	10.47	-4.95%	84,013
Apr 7, 2025	10.70	11.19	10.38	11.08	11.02	0.05%	311,683
Apr 4, 2025	11.85	11.85	10.84	11.08	11.01	-10.54%	43,768
Apr 3, 2025	12.93	12.93	12.34	12.38	12.31	-5.86%	14,650
Apr 2, 2025	12.30	13.22	12.30	13.15	13.07	1.11%	21,645
Apr 1, 2025	12.80	13.07	12.80	13.01	12.93	0.35%	60,280
Mar 31, 2025	12.48	13.08	12.48	12.96	12.89	1.09%	75,729
Mar 28, 2025	13.03	13.03	12.76	12.82	12.75	-1.38%	12,470
Mar 27, 2025	12.99	13.12	12.83	13.00	12.93	0.28%	65,595
Mar 26, 2025	12.73	13.14	12.73	12.96	12.89	2.16%	27,591
Mar 25, 2025	12.47	12.73	12.47	12.69	12.62	1.76%	28,870
Mar 24, 2025	12.30	12.50	12.30	12.47	12.40	2.15%	51,728
Mar 21, 2025	12.20	12.28	12.07	12.21	12.14	-0.43%	24,576
Mar 20, 2025	11.96	12.26	11.95	12.26	12.19	2.42%	36,832