Skip to main content
logo
Parex Resources Inc. (TSX:PXT)
Canada flag Canada · Delayed Price · Currency is CAD
17.76
-0.01 (-0.06%)
Oct 17, 2025, 4:00 PM EDT

Parex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202517.7117.7817.5617.7617.76-0.06%572,666
Oct 16, 202518.0018.0717.6717.7717.77-1.22%367,600
Oct 15, 202518.2518.4417.9617.9917.99-1.05%339,300
Oct 14, 202518.0018.2517.8618.1818.180.83%918,900
Oct 10, 202518.4818.5417.9518.0318.03-4.10%817,700
Oct 9, 202518.7719.0918.6518.8018.800.75%583,033
Oct 8, 202518.6918.7518.4218.6618.66-0.11%362,240
Oct 7, 202518.5418.7118.2618.6818.681.19%776,700
Oct 6, 202518.2018.5618.1518.4618.461.93%341,522
Oct 3, 202518.0818.2918.0618.1118.11-0.11%586,034
Oct 2, 202518.3718.5117.9718.1318.13-0.98%437,400
Oct 1, 202517.9918.5517.9918.3118.310.66%439,200
Sep 30, 202518.7818.7818.0818.1918.19-3.50%600,939
Sep 29, 202519.0119.2718.8018.8518.85-2.99%605,805
Sep 26, 202519.5019.6119.2819.4319.43-0.21%460,041
Sep 25, 202519.2219.8119.2219.4719.471.72%950,500
Sep 24, 202519.1119.4219.0419.1419.141.16%594,000
Sep 23, 202518.9819.6518.8718.9218.92-0.21%1,030,400
Sep 22, 202518.6219.0018.5718.9618.961.39%704,600
Sep 19, 202518.6418.7818.2818.7018.700.32%1,276,700
Sep 18, 202518.7518.8318.4718.6418.64-0.27%763,800
Sep 17, 202518.8918.9418.6518.6918.69-0.95%849,600
Sep 16, 202518.2318.9418.2318.8718.873.74%816,708
Sep 15, 202517.0818.1917.0218.1918.197.00%1,735,800
Sep 12, 202516.8717.0816.8417.0017.000.77%299,327
Sep 11, 202517.1217.1216.8016.8716.87-1.69%525,112
Sep 10, 202516.9517.1916.9417.1617.161.66%999,300
Sep 9, 202516.7217.0216.7116.8816.880.96%391,800
Sep 8, 202517.0517.0616.2516.7216.72-3.41%913,614
Sep 5, 202517.4317.5617.2517.3116.92-0.92%541,042
Sep 4, 202517.4917.5317.1717.4717.08-0.23%497,714
Sep 3, 202517.7117.8017.3417.5117.12-1.68%680,700
Sep 2, 202517.3417.8117.2317.8117.412.95%634,744
Aug 29, 202517.1017.3317.0417.3016.921.11%285,034
Aug 28, 202517.2117.2816.9017.1116.73-1.04%548,535
Aug 27, 202517.2917.3317.1617.2916.910.23%383,209
Aug 26, 202517.2617.3617.0017.2516.87-1.03%995,130
Aug 25, 202517.0917.5017.0517.4317.041.93%1,139,000
Aug 22, 202516.4717.1216.4517.1016.723.39%846,540
Aug 21, 202516.2916.5716.1716.5416.173.18%956,319
Aug 20, 202515.8416.1115.8416.0315.671.20%376,935
Aug 19, 202516.1316.2615.8215.8415.49-1.31%332,008
Aug 18, 202515.7516.0915.5916.0515.691.78%716,700
Aug 15, 202515.8015.9215.7315.7715.42-1.25%731,300
Aug 14, 202515.9515.9815.6315.9715.61-0.19%674,600
Aug 13, 202516.1716.2915.9216.0015.64-1.05%331,520
Aug 12, 202516.0216.3815.9816.1715.810.87%234,220
Aug 11, 202516.4016.4015.9416.0315.67-2.38%563,524
Aug 8, 202516.3216.5416.2716.4216.050.61%411,400
Aug 7, 202516.2916.6116.1716.3215.962.00%784,200