Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.18	14.19	13.93	14.07	14.07	-0.14%	395,626
Jun 26, 2025	14.09	14.21	13.94	14.09	14.09	0.21%	457,100
Jun 25, 2025	14.41	14.42	14.05	14.06	14.06	-2.36%	545,234
Jun 24, 2025	14.18	14.81	14.18	14.40	14.40	-0.28%	1,153,900
Jun 23, 2025	15.23	15.40	14.42	14.44	14.44	-5.44%	810,000
Jun 20, 2025	15.32	15.32	15.02	15.27	15.27	0.13%	1,107,100
Jun 19, 2025	15.12	15.35	15.12	15.25	15.25	1.60%	244,200
Jun 18, 2025	15.18	15.41	15.01	15.01	15.01	-1.64%	426,300
Jun 17, 2025	15.07	15.31	14.93	15.26	15.26	1.94%	1,051,031
Jun 16, 2025	15.54	15.63	14.96	14.97	14.97	-4.35%	983,800
Jun 13, 2025	15.45	15.86	15.40	15.65	15.65	4.13%	1,221,600
Jun 12, 2025	14.70	15.17	14.70	15.03	15.03	-1.05%	911,607
Jun 11, 2025	14.69	15.21	14.68	15.19	15.19	3.97%	1,043,727
Jun 10, 2025	14.36	14.72	14.36	14.61	14.61	1.53%	845,426
Jun 9, 2025	14.69	14.72	14.00	14.39	14.39	-3.03%	812,806
Jun 6, 2025	14.75	14.96	14.71	14.84	14.45	1.30%	1,558,739
Jun 5, 2025	14.50	14.68	14.35	14.65	14.27	2.16%	1,008,605
Jun 4, 2025	14.31	14.58	14.20	14.34	13.97	1.06%	1,129,916
Jun 3, 2025	13.88	14.27	13.87	14.19	13.82	3.05%	567,821
Jun 2, 2025	13.84	13.88	13.62	13.77	13.41	1.47%	1,066,806
May 30, 2025	13.57	13.69	13.49	13.57	13.22	-0.44%	603,600
May 29, 2025	13.69	13.81	13.60	13.63	13.28	-	716,549
May 28, 2025	13.53	13.70	13.50	13.63	13.28	0.81%	761,745
May 27, 2025	13.31	13.59	13.28	13.52	13.17	1.35%	681,200
May 26, 2025	13.03	13.42	13.03	13.34	12.99	2.62%	219,700
May 23, 2025	12.64	13.03	12.64	13.00	12.66	2.04%	372,545
May 22, 2025	12.74	12.85	12.57	12.74	12.41	-0.39%	430,000
May 21, 2025	12.89	12.99	12.75	12.79	12.46	-1.31%	716,300
May 20, 2025	12.82	12.98	12.77	12.96	12.62	1.33%	729,607
May 16, 2025	12.61	12.83	12.56	12.79	12.46	1.91%	466,803
May 15, 2025	12.62	12.65	12.17	12.55	12.22	-1.95%	570,334
May 14, 2025	12.82	12.86	12.66	12.80	12.47	0.23%	739,216
May 13, 2025	12.32	12.79	12.14	12.77	12.44	5.28%	491,100
May 12, 2025	12.60	12.60	12.09	12.13	11.82	1.25%	689,140
May 9, 2025	11.62	12.04	11.51	11.98	11.67	5.36%	911,700
May 8, 2025	11.01	11.45	10.90	11.37	11.08	7.67%	678,026
May 7, 2025	10.84	10.89	10.45	10.56	10.29	-2.04%	597,425
May 6, 2025	10.78	10.99	10.69	10.78	10.50	0.56%	575,509
May 5, 2025	10.81	10.88	10.67	10.72	10.44	-2.10%	393,900
May 2, 2025	11.13	11.13	10.86	10.95	10.67	-0.54%	447,800
May 1, 2025	11.10	11.29	10.99	11.01	10.72	-0.81%	400,020
Apr 30, 2025	11.50	11.50	11.04	11.10	10.81	-3.56%	377,002
Apr 29, 2025	11.63	11.67	11.46	11.51	11.21	-2.37%	226,700
Apr 28, 2025	11.77	11.88	11.68	11.79	11.48	1.29%	169,618
Apr 25, 2025	11.61	11.76	11.56	11.64	11.34	0.26%	586,700
Apr 24, 2025	11.59	11.65	11.44	11.61	11.31	0.69%	543,100
Apr 23, 2025	11.74	11.74	11.40	11.53	11.23	-0.35%	332,635
Apr 22, 2025	11.54	11.78	11.50	11.57	11.27	1.67%	409,100
Apr 21, 2025	11.58	11.64	11.30	11.38	11.08	-2.32%	287,109
Apr 17, 2025	11.36	11.75	11.36	11.65	11.35	3.19%	344,000