Skip to main content
Parex Resources Inc. (TSX:PXT)
Canada flag Canada · Delayed Price · Currency is CAD
14.91
-0.61 (-3.93%)
Feb 21, 2025, 4:00 PM EST

Parex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202515.0215.5414.9815.5215.523.33%525,821
Feb 19, 202514.6115.1214.5815.0215.022.95%351,905
Feb 18, 202514.1014.6914.0814.5914.593.77%766,849
Feb 14, 202513.9014.0813.7714.0614.061.15%319,125
Feb 13, 202513.9514.1113.7713.9013.90-0.29%398,728
Feb 12, 202514.3314.3813.9013.9413.94-2.59%379,600
Feb 11, 202514.1114.4713.9814.3114.311.20%512,600
Feb 10, 202513.8814.3413.8814.1414.142.91%475,200
Feb 7, 202513.7013.9213.6513.7413.740.88%268,600
Feb 6, 202514.0014.0913.6013.6213.62-2.44%510,900
Feb 5, 202514.0614.2413.8013.9613.96-1.06%403,898
Feb 4, 202513.7514.2313.6614.1114.112.62%541,228
Feb 3, 202513.5713.9113.3013.7513.75-0.72%403,638
Jan 31, 202514.1414.1713.8513.8513.85-1.91%320,200
Jan 30, 202514.0614.1513.9414.1214.120.36%429,200
Jan 29, 202513.8514.1513.8414.0714.071.30%541,700
Jan 28, 202513.9414.0013.7813.8913.89-377,236
Jan 27, 202514.0314.1213.7913.8913.89-1.63%406,800
Jan 24, 202514.3114.3814.0714.1214.12-1.94%398,442
Jan 23, 202514.6214.9714.3914.4014.40-0.76%430,026
Jan 22, 202514.4614.6514.4314.5114.51-0.07%291,600
Jan 21, 202514.8614.8614.4014.5214.52-1.83%697,500
Jan 20, 202514.6514.8614.5514.7914.791.16%284,900
Jan 17, 202514.8014.8814.6014.6214.62-1.22%425,413
Jan 16, 202514.7514.9914.6014.8014.80-0.47%622,516
Jan 15, 202515.1615.3014.7914.8714.87-1.91%852,402
Jan 14, 202515.2215.3515.0515.1615.16-0.72%576,546
Jan 13, 202515.4915.6215.1915.2715.27-0.39%376,719
Jan 10, 202515.5415.7815.3115.3315.330.13%304,634
Jan 9, 202515.2015.4015.1915.3115.310.79%136,900
Jan 8, 202515.5515.5615.0315.1915.19-2.69%744,200
Jan 7, 202515.5215.8415.3115.6115.612.43%677,812
Jan 6, 202515.3115.6015.2115.2415.240.33%481,500
Jan 3, 202515.0815.2215.0015.1915.191.20%502,900
Jan 2, 202514.6115.1214.6115.0115.012.95%587,202
Dec 31, 202413.6814.6713.6514.5814.586.66%867,943
Dec 30, 202413.5713.8213.5013.6713.671.26%360,823
Dec 27, 202413.2313.5613.1713.5013.502.04%698,629
Dec 24, 202413.4313.4313.1413.2313.23-0.82%375,600
Dec 23, 202413.4213.4213.1513.3413.34-1.26%1,430,700
Dec 20, 202413.3513.6313.1813.5113.511.27%1,724,430
Dec 19, 202413.3013.5513.2413.3413.341.52%734,700
Dec 18, 202413.5213.6513.0913.1413.14-2.81%645,800
Dec 17, 202413.4313.5813.2313.5213.52-0.37%778,333
Dec 16, 202413.6713.7913.3613.5713.57-1.31%474,342
Dec 13, 202413.5813.7813.4013.7513.751.63%517,930
Dec 12, 202413.3713.6012.8713.5313.532.11%1,462,500
Dec 11, 202414.4514.5013.1113.2513.25-7.60%1,677,446
Dec 10, 202414.2414.5714.2314.3414.340.07%606,526
Dec 9, 202414.8514.8614.2514.3314.33-3.70%985,500
Dec 6, 202415.3015.3114.8314.8814.49-2.87%806,139
Dec 5, 202415.0715.3915.0615.3214.922.34%669,000
Dec 4, 202415.2615.3614.6814.9714.58-1.96%971,211
Dec 3, 202415.2015.4515.0315.2714.871.13%1,284,533
Dec 2, 202414.9315.1214.9315.1014.710.87%475,537
Nov 29, 202415.1015.1914.9014.9714.58-0.53%349,100
Nov 28, 202414.8515.1414.8515.0514.660.94%182,135
Nov 27, 202414.7815.1014.7814.9114.521.02%651,800
Nov 26, 202414.7414.8714.5714.7614.380.14%691,900
Nov 25, 202415.2015.2014.6614.7414.36-3.28%1,287,800
Nov 22, 202415.0215.2514.9715.2414.851.40%767,300
Nov 21, 202415.1015.2014.9615.0314.640.67%944,208
Nov 20, 202414.9915.2414.8414.9314.54-0.60%745,615
Nov 19, 202415.0415.1714.9115.0214.63-0.60%790,020
Nov 18, 202415.0515.7015.0215.1114.721.14%858,200
Nov 15, 202414.5214.9714.5214.9414.552.75%594,225
Nov 14, 202414.3414.8114.3414.5414.162.90%641,325
Nov 13, 202414.0014.3113.8114.1313.760.21%478,942
Nov 12, 202413.8714.2613.8514.1013.742.03%584,500
Nov 11, 202414.0314.0613.7113.8213.46-1.64%584,402
Nov 8, 202414.4014.4214.0514.0513.69-2.23%365,600
Nov 7, 202414.0114.4514.0114.3714.002.72%629,441
Nov 6, 202413.4914.1513.3413.9913.635.58%910,100
Nov 5, 202413.0013.2712.9313.2512.912.16%753,100
Nov 4, 202412.9513.1312.8712.9712.630.86%501,019
Nov 1, 202412.9913.0512.8112.8612.53-0.54%759,400
Oct 31, 202412.8113.0512.6712.9312.602.05%1,290,615
Oct 30, 202412.4812.7412.4512.6712.341.69%447,847
Oct 29, 202412.7312.8312.4412.4612.14-3.19%625,827
Oct 28, 202412.6512.9512.5512.8712.54-1.00%914,539
Oct 25, 202413.0613.1612.9513.0012.66-0.38%429,000
Oct 24, 202412.9813.1112.8613.0512.710.77%694,827
Oct 23, 202413.0013.0512.8212.9512.61-0.61%398,300
Oct 22, 202413.2113.2713.0113.0312.69-0.76%749,247
Oct 21, 202413.1113.4013.0513.1312.790.92%854,439
Oct 18, 202412.9813.0712.8313.0112.67-0.46%913,700
Oct 17, 202413.1013.1713.0213.0712.73-0.15%554,647
Oct 16, 202413.2013.3413.0313.0912.75-0.30%425,200
Oct 15, 202413.1613.1912.8813.1312.79-3.03%740,900
Oct 11, 202413.4813.5413.3513.5413.191.35%530,303
Oct 10, 202413.0913.3712.9913.3613.012.38%911,100
Oct 9, 202413.0013.2212.8813.0512.71-1.73%700,600
Oct 8, 202413.3713.4212.8613.2812.94-1.41%2,020,300
Oct 7, 202413.2513.5113.1413.4713.122.90%1,828,028
Oct 4, 202413.0013.1912.8313.0912.752.03%885,200
Oct 3, 202412.2412.9012.0912.8312.506.03%1,257,400
Oct 2, 202412.5712.7012.0912.1011.79-2.42%785,800
Oct 1, 202411.9212.4811.8912.4012.083.33%1,601,623
Sep 30, 202411.9112.1211.9112.0011.690.42%418,737
Sep 27, 202411.7912.0311.7011.9511.641.96%858,000