Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	11.62	12.04	11.51	11.98	11.98	5.36%	911,700
May 8, 2025	11.01	11.45	10.90	11.37	11.37	7.67%	678,026
May 7, 2025	10.84	10.89	10.45	10.56	10.56	-2.04%	597,425
May 6, 2025	10.78	10.99	10.69	10.78	10.78	0.56%	575,509
May 5, 2025	10.81	10.88	10.67	10.72	10.72	-2.10%	394,071
May 2, 2025	11.13	11.13	10.86	10.95	10.95	-0.54%	448,351
May 1, 2025	11.10	11.29	10.99	11.01	11.01	-0.81%	400,020
Apr 30, 2025	11.50	11.50	11.04	11.10	11.10	-3.56%	377,002
Apr 29, 2025	11.63	11.67	11.46	11.51	11.51	-2.37%	226,700
Apr 28, 2025	11.77	11.88	11.68	11.79	11.79	1.29%	169,618
Apr 25, 2025	11.61	11.76	11.56	11.64	11.64	0.26%	586,700
Apr 24, 2025	11.59	11.65	11.44	11.61	11.61	0.69%	543,100
Apr 23, 2025	11.74	11.74	11.40	11.53	11.53	-0.35%	332,635
Apr 22, 2025	11.54	11.78	11.50	11.57	11.57	1.67%	409,100
Apr 21, 2025	11.58	11.64	11.30	11.38	11.38	-2.32%	287,109
Apr 17, 2025	11.36	11.75	11.36	11.65	11.65	3.19%	344,000
Apr 16, 2025	11.08	11.45	11.07	11.29	11.29	2.36%	308,500
Apr 15, 2025	11.11	11.23	11.02	11.03	11.03	-0.63%	386,815
Apr 14, 2025	11.37	11.57	11.07	11.10	11.10	0.09%	489,400
Apr 11, 2025	10.70	11.16	10.38	11.09	11.09	2.59%	503,800
Apr 10, 2025	11.55	11.60	10.69	10.81	10.81	-9.62%	885,148
Apr 9, 2025	10.38	12.01	10.30	11.96	11.96	13.04%	651,522
Apr 8, 2025	11.27	11.45	10.51	10.58	10.58	-3.02%	854,108
Apr 7, 2025	10.60	11.24	10.37	10.91	10.91	-3.79%	1,320,505
Apr 4, 2025	12.41	12.47	11.22	11.34	11.34	-11.75%	1,595,500
Apr 3, 2025	13.01	13.21	12.78	12.85	12.85	-6.34%	1,008,648
Apr 2, 2025	13.57	13.76	13.56	13.72	13.72	0.15%	344,839
Apr 1, 2025	13.41	13.80	13.24	13.70	13.70	2.09%	264,500
Mar 31, 2025	13.35	13.56	12.93	13.42	13.42	-0.52%	390,629
Mar 28, 2025	13.64	13.66	13.40	13.49	13.49	-0.59%	425,005
Mar 27, 2025	13.74	13.90	13.39	13.57	13.57	-1.74%	514,800
Mar 26, 2025	13.80	14.07	13.79	13.81	13.81	0.07%	285,921
Mar 25, 2025	13.72	14.10	13.72	13.80	13.80	-0.22%	454,600
Mar 24, 2025	13.66	14.15	13.51	13.83	13.83	2.52%	1,010,634
Mar 21, 2025	13.57	14.00	13.34	13.49	13.49	-1.24%	3,408,619
Mar 20, 2025	13.43	13.71	13.37	13.66	13.66	1.56%	310,626
Mar 19, 2025	13.47	13.62	13.37	13.45	13.45	-0.30%	302,310
Mar 18, 2025	13.44	13.52	13.33	13.49	13.49	0.37%	250,800
Mar 17, 2025	13.31	13.65	13.21	13.44	13.44	1.05%	724,000
Mar 14, 2025	12.89	13.37	12.75	13.30	13.30	2.70%	453,400
Mar 13, 2025	12.82	13.09	12.72	12.95	12.95	0.94%	619,700
Mar 12, 2025	12.57	12.85	12.49	12.83	12.83	1.58%	725,100
Mar 11, 2025	12.43	12.86	12.40	12.63	12.63	0.08%	729,829
Mar 10, 2025	12.80	12.98	12.44	12.62	12.24	-1.10%	1,647,900
Mar 7, 2025	12.69	12.82	12.47	12.76	12.37	1.03%	1,574,401
Mar 6, 2025	12.44	12.83	12.24	12.63	12.24	2.68%	1,522,300
Mar 5, 2025	12.62	12.74	12.29	12.30	11.92	-2.23%	1,795,828
Mar 4, 2025	12.90	12.94	12.48	12.58	12.20	-3.75%	1,262,111
Mar 3, 2025	14.16	14.24	13.02	13.07	12.67	-7.30%	1,014,300
Feb 28, 2025	14.30	14.35	13.99	14.10	13.67	-1.54%	822,900