Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	25.00	25.77	24.77	25.72	25.72	3.63%	1,111,123
Mar 11, 2026	23.56	24.82	23.33	24.82	24.82	6.34%	1,466,422
Mar 10, 2026	22.99	23.45	22.81	23.34	23.34	1.08%	1,149,935
Mar 9, 2026	23.50	23.70	22.93	23.09	23.09	-0.26%	1,560,692
Mar 6, 2026	23.04	23.44	22.63	23.15	23.15	2.25%	879,686
Mar 5, 2026	22.80	23.31	22.33	22.64	22.64	-0.48%	1,245,923
Mar 4, 2026	22.29	22.90	22.00	22.75	22.75	3.03%	974,480
Mar 3, 2026	22.39	22.68	21.83	22.08	22.08	0.55%	634,038
Mar 2, 2026	22.26	22.28	21.67	21.96	21.96	2.91%	1,149,096
Feb 27, 2026	21.73	21.75	21.14	21.34	21.34	-0.05%	628,044
Feb 26, 2026	21.11	21.64	20.72	21.35	21.35	-0.14%	1,101,454
Feb 25, 2026	22.23	22.23	21.36	21.38	21.38	-3.82%	879,690
Feb 24, 2026	21.81	22.25	21.72	22.23	22.23	1.88%	641,530
Feb 23, 2026	21.70	22.32	21.70	21.82	21.82	0.83%	686,580
Feb 20, 2026	21.67	21.86	21.55	21.64	21.64	-0.78%	428,161
Feb 19, 2026	21.27	21.82	21.22	21.81	21.81	3.46%	548,603
Feb 18, 2026	20.66	21.10	20.59	21.08	21.08	3.38%	647,481
Feb 17, 2026	20.76	20.76	19.86	20.39	20.39	-0.83%	636,996
Feb 13, 2026	20.20	20.63	20.07	20.56	20.56	1.68%	380,112
Feb 12, 2026	21.01	21.09	20.02	20.22	20.22	-4.13%	717,498
Feb 11, 2026	21.10	21.41	20.91	21.09	21.09	1.15%	449,884
Feb 10, 2026	21.21	21.22	20.57	20.85	20.85	-1.84%	564,728
Feb 9, 2026	20.75	21.41	20.75	21.24	21.24	1.68%	296,869
Feb 6, 2026	20.20	21.06	20.20	20.89	20.89	4.09%	606,623
Feb 5, 2026	20.47	20.63	19.92	20.07	20.07	-3.23%	1,195,791
Feb 4, 2026	20.44	20.79	20.01	20.74	20.74	1.67%	752,997
Feb 3, 2026	19.93	20.44	19.89	20.40	20.40	2.05%	374,648
Feb 2, 2026	19.71	20.06	19.61	19.99	19.99	-1.04%	621,268
Jan 30, 2026	20.79	20.88	20.00	20.20	20.20	-3.30%	675,564
Jan 29, 2026	21.45	21.68	20.55	20.89	20.89	-1.28%	859,155
Jan 28, 2026	20.80	21.29	20.80	21.16	21.16	2.17%	848,890
Jan 27, 2026	19.88	20.73	19.58	20.71	20.71	5.13%	783,715
Jan 26, 2026	19.68	19.82	19.46	19.70	19.70	1.13%	689,366
Jan 23, 2026	19.37	19.59	19.26	19.48	19.48	2.47%	690,503
Jan 22, 2026	19.40	19.51	18.98	19.01	19.01	-2.21%	439,386
Jan 21, 2026	19.46	19.85	19.26	19.44	19.44	1.57%	576,360
Jan 20, 2026	19.49	19.68	18.93	19.14	19.14	-1.85%	534,822
Jan 19, 2026	19.60	19.65	19.45	19.50	19.50	-0.56%	161,339
Jan 16, 2026	19.28	19.80	19.20	19.61	19.61	2.30%	572,143
Jan 15, 2026	18.98	19.30	18.80	19.17	19.17	-0.47%	468,772
Jan 14, 2026	19.05	19.53	19.05	19.26	19.26	1.32%	703,663
Jan 13, 2026	18.25	19.03	18.25	19.01	19.01	3.94%	723,934
Jan 12, 2026	18.25	18.36	18.11	18.29	18.29	-0.05%	341,261
Jan 9, 2026	18.15	18.33	18.07	18.30	18.30	1.61%	236,147
Jan 8, 2026	17.44	18.13	17.44	18.01	18.01	3.27%	823,617
Jan 7, 2026	17.74	17.74	17.43	17.44	17.44	-2.30%	646,895
Jan 6, 2026	17.86	18.26	17.59	17.85	17.85	0.68%	537,735
Jan 5, 2026	18.60	18.60	17.12	17.73	17.73	-5.29%	1,084,478
Jan 2, 2026	18.46	18.79	18.26	18.72	18.72	1.46%	356,997
Dec 31, 2025	18.52	18.53	18.28	18.45	18.45	0.11%	210,987