Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.61	26.94	26.00	26.00	26.00	-4.90%	1,686,847
Mar 31, 2026	27.05	28.42	26.52	27.34	27.34	0.96%	1,465,436
Mar 30, 2026	27.02	27.25	26.85	27.08	27.08	0.52%	713,327
Mar 27, 2026	26.34	26.97	26.34	26.94	26.94	2.79%	939,009
Mar 26, 2026	26.15	26.72	26.15	26.21	26.21	0.46%	688,152
Mar 25, 2026	26.56	26.76	26.04	26.09	26.09	-2.94%	1,606,780
Mar 24, 2026	26.42	27.01	26.33	26.88	26.88	1.70%	832,787
Mar 23, 2026	26.38	26.84	25.71	26.43	26.43	-2.62%	1,118,238
Mar 20, 2026	27.13	27.57	26.61	27.14	27.14	0.04%	4,071,775
Mar 19, 2026	26.62	28.26	26.57	27.13	27.13	1.76%	1,771,469
Mar 18, 2026	25.89	26.68	25.81	26.66	26.66	1.29%	1,055,394
Mar 17, 2026	26.05	26.32	25.70	26.32	25.94	1.46%	1,152,586
Mar 16, 2026	26.04	26.17	25.64	25.94	25.56	-0.54%	1,158,359
Mar 13, 2026	25.70	26.33	25.57	26.08	25.70	1.40%	1,459,411
Mar 12, 2026	25.00	25.77	24.77	25.72	25.34	3.63%	1,111,123
Mar 11, 2026	23.56	24.82	23.33	24.82	24.46	6.34%	1,466,422
Mar 10, 2026	22.99	23.45	22.81	23.34	23.00	1.08%	1,149,935
Mar 9, 2026	23.50	23.70	22.93	23.09	22.75	-0.26%	1,560,692
Mar 6, 2026	23.04	23.44	22.63	23.15	22.81	2.25%	893,986
Mar 5, 2026	22.80	23.31	22.33	22.64	22.31	-0.48%	1,276,823
Mar 4, 2026	22.29	22.90	22.00	22.75	22.42	3.03%	982,335
Mar 3, 2026	22.39	22.68	21.83	22.08	21.76	0.55%	633,638
Mar 2, 2026	22.26	22.28	21.67	21.96	21.64	2.91%	1,166,696
Feb 27, 2026	21.73	21.75	21.14	21.34	21.03	-0.05%	628,044
Feb 26, 2026	21.11	21.64	20.72	21.35	21.04	-0.14%	1,101,454
Feb 25, 2026	22.23	22.23	21.36	21.38	21.07	-3.82%	879,690
Feb 24, 2026	21.81	22.25	21.72	22.23	21.90	1.88%	641,530
Feb 23, 2026	21.70	22.32	21.70	21.82	21.50	0.83%	725,080
Feb 20, 2026	21.67	21.86	21.55	21.64	21.32	-0.78%	462,761
Feb 19, 2026	21.27	21.82	21.22	21.81	21.49	3.46%	601,403
Feb 18, 2026	20.66	21.10	20.59	21.08	20.77	3.38%	647,481
Feb 17, 2026	20.76	20.76	19.86	20.39	20.09	-0.83%	697,896
Feb 13, 2026	20.20	20.63	20.07	20.56	20.26	1.68%	380,112
Feb 12, 2026	21.01	21.09	20.02	20.22	19.92	-4.13%	782,398
Feb 11, 2026	21.10	21.41	20.91	21.09	20.78	1.15%	449,884
Feb 10, 2026	21.21	21.22	20.57	20.85	20.55	-1.84%	587,628
Feb 9, 2026	20.75	21.41	20.75	21.24	20.93	1.68%	296,869
Feb 6, 2026	20.20	21.06	20.20	20.89	20.58	4.09%	606,623
Feb 5, 2026	20.47	20.63	19.92	20.07	19.78	-3.23%	1,195,791
Feb 4, 2026	20.44	20.79	20.01	20.74	20.44	1.67%	752,997
Feb 3, 2026	19.93	20.44	19.89	20.40	20.10	2.05%	374,648
Feb 2, 2026	19.71	20.06	19.61	19.99	19.70	-1.04%	621,268
Jan 30, 2026	20.79	20.88	20.00	20.20	19.90	-3.30%	675,564
Jan 29, 2026	21.45	21.68	20.55	20.89	20.58	-1.28%	859,155
Jan 28, 2026	20.80	21.29	20.80	21.16	20.85	2.17%	848,890
Jan 27, 2026	19.88	20.73	19.58	20.71	20.41	5.13%	783,715
Jan 26, 2026	19.68	19.82	19.46	19.70	19.41	1.13%	689,366
Jan 23, 2026	19.37	19.59	19.26	19.48	19.20	2.47%	690,503
Jan 22, 2026	19.40	19.51	18.98	19.01	18.73	-2.21%	439,386
Jan 21, 2026	19.46	19.85	19.26	19.44	19.16	1.57%	576,360