Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.79	20.88	20.00	20.20	20.20	-3.30%	665,664
Jan 29, 2026	21.45	21.68	20.55	20.89	20.89	-1.28%	844,855
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%	688,966
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
Dec 30, 2025	18.20	18.62	18.18	18.43	18.43	1.65%	467,480
Dec 29, 2025	18.06	18.28	18.04	18.13	18.13	0.11%	626,711
Dec 24, 2025	18.15	18.15	18.03	18.11	18.11	-0.28%	76,665
Dec 23, 2025	18.00	18.19	17.81	18.16	18.16	1.40%	301,299
Dec 22, 2025	17.87	18.13	17.81	17.91	17.91	1.02%	734,150
Dec 19, 2025	17.62	17.92	17.59	17.73	17.73	1.03%	465,068
Dec 18, 2025	17.59	17.74	17.38	17.55	17.55	0.34%	355,577
Dec 17, 2025	17.43	17.59	17.28	17.49	17.49	1.04%	905,959
Dec 16, 2025	18.00	18.18	17.30	17.31	17.31	-5.05%	737,743
Dec 15, 2025	18.18	18.42	17.79	18.23	18.23	1.22%	391,651
Dec 12, 2025	17.48	18.16	17.44	18.01	18.01	4.10%	473,408
Dec 11, 2025	17.73	17.73	17.27	17.30	17.30	-3.67%	890,151
Dec 10, 2025	17.77	17.97	17.45	17.96	17.96	1.64%	942,745
Dec 9, 2025	18.21	18.39	17.66	17.67	17.67	-2.97%	585,290
Dec 8, 2025	18.51	18.63	18.04	18.21	18.21	-5.01%	696,081
Dec 5, 2025	19.09	19.47	19.09	19.17	18.79	0.79%	560,306
Dec 4, 2025	19.04	19.37	18.93	19.02	18.64	-0.11%	920,807
Dec 3, 2025	18.81	19.10	18.74	19.04	18.66	2.04%	660,202
Dec 2, 2025	18.74	18.95	18.43	18.66	18.29	0.05%	304,704
Dec 1, 2025	18.60	18.96	18.50	18.65	18.28	0.81%	445,736
Nov 28, 2025	18.47	18.59	18.39	18.50	18.13	0.05%	178,810
Nov 27, 2025	18.29	18.52	18.29	18.49	18.12	1.09%	91,719
Nov 26, 2025	17.92	18.34	17.92	18.29	17.92	2.06%	427,871
Nov 25, 2025	18.59	18.71	17.81	17.92	17.56	-4.53%	681,581
Nov 24, 2025	18.67	18.98	18.60	18.77	18.39	0.91%	1,175,777
Nov 21, 2025	18.67	18.94	18.24	18.60	18.23	-0.43%	406,370
Nov 20, 2025	19.27	19.42	18.60	18.68	18.30	-2.56%	669,206
Nov 19, 2025	18.64	19.23	18.47	19.17	18.79	1.70%	772,400