Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	14.66	14.66	14.31	14.32	13.88	-0.69%	1,080,321
Feb 26, 2025	14.75	14.78	14.25	14.42	13.98	-1.03%	363,640
Feb 25, 2025	15.10	15.10	14.32	14.57	14.13	-2.61%	594,000
Feb 24, 2025	14.95	15.25	14.86	14.96	14.50	0.34%	553,139
Feb 21, 2025	15.33	15.52	14.78	14.91	14.46	-3.93%	1,018,201
Feb 20, 2025	15.02	15.54	14.98	15.52	15.05	3.33%	525,821
Feb 19, 2025	14.61	15.12	14.58	15.02	14.56	2.95%	351,905
Feb 18, 2025	14.10	14.69	14.08	14.59	14.14	3.77%	766,849
Feb 14, 2025	13.90	14.08	13.77	14.06	13.63	1.15%	319,125
Feb 13, 2025	13.95	14.11	13.77	13.90	13.48	-0.29%	398,028
Feb 12, 2025	14.33	14.38	13.90	13.94	13.51	-2.59%	379,600
Feb 11, 2025	14.11	14.47	13.98	14.31	13.87	1.20%	512,600
Feb 10, 2025	13.88	14.34	13.88	14.14	13.71	2.91%	475,200
Feb 7, 2025	13.70	13.92	13.65	13.74	13.32	0.88%	268,600
Feb 6, 2025	14.00	14.09	13.60	13.62	13.20	-2.44%	510,900
Feb 5, 2025	14.06	14.24	13.80	13.96	13.53	-1.06%	399,400
Feb 4, 2025	13.75	14.23	13.66	14.11	13.68	2.62%	541,228
Feb 3, 2025	13.57	13.91	13.30	13.75	13.33	-0.72%	403,638
Jan 31, 2025	14.14	14.17	13.85	13.85	13.43	-1.91%	320,200
Jan 30, 2025	14.06	14.15	13.94	14.12	13.69	0.36%	429,200
Jan 29, 2025	13.85	14.15	13.84	14.07	13.64	1.30%	541,700
Jan 28, 2025	13.94	14.00	13.78	13.89	13.47	-	377,236
Jan 27, 2025	14.03	14.12	13.79	13.89	13.47	-1.63%	406,800
Jan 24, 2025	14.31	14.38	14.07	14.12	13.69	-1.94%	398,442
Jan 23, 2025	14.62	14.97	14.39	14.40	13.96	-0.76%	430,026
Jan 22, 2025	14.46	14.65	14.43	14.51	14.07	-0.07%	291,600
Jan 21, 2025	14.86	14.86	14.40	14.52	14.08	-1.83%	697,500
Jan 20, 2025	14.65	14.86	14.55	14.79	14.34	1.16%	284,900
Jan 17, 2025	14.80	14.88	14.60	14.62	14.17	-1.22%	425,413