Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	18.40	18.89	18.38	18.85	18.47	1.56%	544,391
Nov 17, 2025	18.49	18.73	18.45	18.56	18.19	0.38%	491,309
Nov 14, 2025	18.10	18.49	17.95	18.49	18.12	2.15%	295,808
Nov 13, 2025	18.65	18.65	18.07	18.10	17.74	-2.64%	314,647
Nov 12, 2025	18.56	18.75	18.48	18.59	18.22	0.22%	564,588
Nov 11, 2025	18.55	18.87	18.52	18.55	18.18	-	264,330
Nov 10, 2025	18.50	18.71	18.46	18.55	18.18	0.54%	481,072
Nov 7, 2025	17.99	18.46	17.76	18.45	18.08	3.02%	502,903
Nov 6, 2025	18.37	18.47	17.85	17.91	17.55	-2.98%	490,821
Nov 5, 2025	18.64	19.03	18.41	18.46	18.09	0.38%	597,912
Nov 4, 2025	18.55	18.76	18.22	18.39	18.02	-1.08%	685,500
Nov 3, 2025	18.09	18.84	18.09	18.59	18.22	3.62%	818,972
Oct 31, 2025	17.85	17.99	17.62	17.94	17.58	0.79%	1,064,827
Oct 30, 2025	18.48	18.51	17.74	17.80	17.44	-3.89%	702,656
Oct 29, 2025	18.55	18.75	18.36	18.52	18.15	-0.22%	313,331