Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	14.50	14.68	14.35	14.65	14.65	2.16%	1,008,605
Jun 4, 2025	14.31	14.58	14.20	14.34	14.34	1.06%	1,129,916
Jun 3, 2025	13.88	14.27	13.87	14.19	14.19	3.05%	567,821
Jun 2, 2025	13.84	13.88	13.62	13.77	13.77	1.47%	1,067,106
May 30, 2025	13.57	13.69	13.49	13.57	13.57	-0.44%	603,600
May 29, 2025	13.69	13.81	13.60	13.63	13.63	-	716,549
May 28, 2025	13.53	13.70	13.50	13.63	13.63	0.81%	761,745
May 27, 2025	13.31	13.59	13.28	13.52	13.52	1.35%	681,200
May 26, 2025	13.03	13.42	13.03	13.34	13.34	2.62%	219,700
May 23, 2025	12.64	13.03	12.64	13.00	13.00	2.04%	372,545
May 22, 2025	12.74	12.85	12.57	12.74	12.74	-0.39%	430,000
May 21, 2025	12.89	12.99	12.75	12.79	12.79	-1.31%	716,300
May 20, 2025	12.82	12.98	12.77	12.96	12.96	1.33%	729,607
May 16, 2025	12.61	12.83	12.56	12.79	12.79	1.91%	466,803
May 15, 2025	12.62	12.65	12.17	12.55	12.55	-1.95%	570,834
May 14, 2025	12.82	12.86	12.66	12.80	12.80	0.23%	739,216
May 13, 2025	12.32	12.79	12.14	12.77	12.77	5.28%	491,100
May 12, 2025	12.60	12.60	12.09	12.13	12.13	1.25%	689,140
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