Parex Resources Inc. (TSX:PXT)
Canada · Delayed Price · Currency is CAD 18.45
+0.54 (3.02%)
Nov 7, 2025, 4:00 PM EST
Parex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.99 | 18.46 | 17.76 | 18.45 | 18.45 | 3.02% | 502,903 |
| Nov 6, 2025 | 18.37 | 18.47 | 17.85 | 17.91 | 17.91 | -2.98% | 490,821 |
| Nov 5, 2025 | 18.64 | 19.03 | 18.41 | 18.46 | 18.46 | 0.38% | 597,912 |
| Nov 4, 2025 | 18.55 | 18.76 | 18.22 | 18.39 | 18.39 | -1.08% | 685,500 |
| Nov 3, 2025 | 18.09 | 18.84 | 18.09 | 18.59 | 18.59 | 3.62% | 819,000 |
| Oct 31, 2025 | 17.85 | 17.99 | 17.61 | 17.94 | 17.94 | 0.79% | 1,064,827 |
| Oct 30, 2025 | 18.48 | 18.51 | 17.74 | 17.80 | 17.80 | -3.89% | 702,700 |
| Oct 29, 2025 | 18.55 | 18.75 | 18.36 | 18.52 | 18.52 | -0.22% | 313,331 |
| Oct 28, 2025 | 18.74 | 18.74 | 18.51 | 18.56 | 18.56 | -0.48% | 349,728 |
| Oct 27, 2025 | 18.60 | 18.66 | 18.44 | 18.65 | 18.65 | 0.87% | 559,000 |
| Oct 24, 2025 | 18.33 | 18.62 | 18.30 | 18.49 | 18.49 | 1.37% | 394,509 |
| Oct 23, 2025 | 18.11 | 18.32 | 18.02 | 18.24 | 18.24 | 2.36% | 902,600 |
| Oct 22, 2025 | 17.70 | 17.87 | 17.50 | 17.82 | 17.82 | 1.77% | 381,600 |
| Oct 21, 2025 | 17.74 | 17.75 | 17.27 | 17.51 | 17.51 | -1.13% | 364,000 |
| Oct 20, 2025 | 17.74 | 17.97 | 17.62 | 17.71 | 17.71 | -0.28% | 316,432 |
| Oct 17, 2025 | 17.71 | 17.78 | 17.56 | 17.76 | 17.76 | -0.06% | 572,700 |
| Oct 16, 2025 | 18.00 | 18.07 | 17.67 | 17.77 | 17.77 | -1.22% | 367,600 |
| Oct 15, 2025 | 18.25 | 18.44 | 17.96 | 17.99 | 17.99 | -1.05% | 339,300 |
| Oct 14, 2025 | 18.00 | 18.25 | 17.86 | 18.18 | 18.18 | 0.83% | 918,900 |
| Oct 10, 2025 | 18.48 | 18.54 | 17.95 | 18.03 | 18.03 | -4.10% | 817,700 |
| Oct 9, 2025 | 18.77 | 19.09 | 18.65 | 18.80 | 18.80 | 0.75% | 583,033 |
| Oct 8, 2025 | 18.69 | 18.75 | 18.42 | 18.66 | 18.66 | -0.11% | 362,240 |
| Oct 7, 2025 | 18.54 | 18.71 | 18.26 | 18.68 | 18.68 | 1.19% | 776,700 |
| Oct 6, 2025 | 18.20 | 18.56 | 18.15 | 18.46 | 18.46 | 1.93% | 341,522 |
| Oct 3, 2025 | 18.08 | 18.29 | 18.06 | 18.11 | 18.11 | -0.11% | 586,034 |
| Oct 2, 2025 | 18.37 | 18.51 | 17.97 | 18.13 | 18.13 | -0.98% | 437,400 |
| Oct 1, 2025 | 17.99 | 18.55 | 17.99 | 18.31 | 18.31 | 0.66% | 439,200 |
| Sep 30, 2025 | 18.78 | 18.78 | 18.08 | 18.19 | 18.19 | -3.50% | 600,939 |
| Sep 29, 2025 | 19.01 | 19.27 | 18.80 | 18.85 | 18.85 | -2.99% | 605,805 |
| Sep 26, 2025 | 19.50 | 19.61 | 19.28 | 19.43 | 19.43 | -0.21% | 460,041 |
| Sep 25, 2025 | 19.22 | 19.81 | 19.22 | 19.47 | 19.47 | 1.72% | 950,500 |
| Sep 24, 2025 | 19.11 | 19.42 | 19.04 | 19.14 | 19.14 | 1.16% | 594,000 |
| Sep 23, 2025 | 18.98 | 19.65 | 18.87 | 18.92 | 18.92 | -0.21% | 1,030,400 |
| Sep 22, 2025 | 18.62 | 19.00 | 18.57 | 18.96 | 18.96 | 1.39% | 704,600 |
| Sep 19, 2025 | 18.64 | 18.78 | 18.28 | 18.70 | 18.70 | 0.32% | 1,276,700 |
| Sep 18, 2025 | 18.75 | 18.83 | 18.47 | 18.64 | 18.64 | -0.27% | 763,800 |
| Sep 17, 2025 | 18.89 | 18.94 | 18.65 | 18.69 | 18.69 | -0.95% | 849,600 |
| Sep 16, 2025 | 18.23 | 18.94 | 18.23 | 18.87 | 18.87 | 3.74% | 816,708 |
| Sep 15, 2025 | 17.08 | 18.19 | 17.02 | 18.19 | 18.19 | 7.00% | 1,735,800 |
| Sep 12, 2025 | 16.87 | 17.08 | 16.84 | 17.00 | 17.00 | 0.77% | 299,327 |
| Sep 11, 2025 | 17.12 | 17.12 | 16.80 | 16.87 | 16.87 | -1.69% | 525,112 |
| Sep 10, 2025 | 16.95 | 17.19 | 16.94 | 17.16 | 17.16 | 1.66% | 999,300 |
| Sep 9, 2025 | 16.72 | 17.02 | 16.71 | 16.88 | 16.88 | 0.96% | 391,800 |
| Sep 8, 2025 | 17.05 | 17.06 | 16.25 | 16.72 | 16.72 | -3.41% | 913,614 |
| Sep 5, 2025 | 17.43 | 17.56 | 17.25 | 17.31 | 16.92 | -0.92% | 541,042 |
| Sep 4, 2025 | 17.49 | 17.53 | 17.17 | 17.47 | 17.08 | -0.23% | 497,714 |
| Sep 3, 2025 | 17.71 | 17.80 | 17.34 | 17.51 | 17.12 | -1.68% | 680,700 |
| Sep 2, 2025 | 17.34 | 17.81 | 17.23 | 17.81 | 17.41 | 2.95% | 634,744 |
| Aug 29, 2025 | 17.10 | 17.33 | 17.04 | 17.30 | 16.92 | 1.11% | 285,034 |
| Aug 28, 2025 | 17.21 | 17.28 | 16.90 | 17.11 | 16.73 | -1.04% | 548,535 |