Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.67	21.86	21.55	21.64	21.64	-0.78%	428,161
Feb 19, 2026	21.27	21.82	21.22	21.81	21.81	3.46%	548,603
Feb 18, 2026	20.66	21.10	20.59	21.08	21.08	3.38%	647,481
Feb 17, 2026	20.76	20.76	19.86	20.39	20.39	-0.83%	636,996
Feb 13, 2026	20.20	20.63	20.07	20.56	20.56	1.68%	380,112
Feb 12, 2026	21.01	21.09	20.02	20.22	20.22	-4.13%	717,498
Feb 11, 2026	21.10	21.41	20.91	21.09	21.09	1.15%	449,884
Feb 10, 2026	21.21	21.22	20.57	20.85	20.85	-1.84%	564,728
Feb 9, 2026	20.75	21.41	20.75	21.24	21.24	1.68%	296,869
Feb 6, 2026	20.20	21.06	20.20	20.89	20.89	4.09%	606,623
Feb 5, 2026	20.47	20.63	19.92	20.07	20.07	-3.23%	1,195,791
Feb 4, 2026	20.44	20.79	20.01	20.74	20.74	1.67%	752,997
Feb 3, 2026	19.93	20.44	19.89	20.40	20.40	2.05%	374,648
Feb 2, 2026	19.71	20.06	19.61	19.99	19.99	-1.04%	621,268
Jan 30, 2026	20.79	20.88	20.00	20.20	20.20	-3.30%	675,564
Jan 29, 2026	21.45	21.68	20.55	20.89	20.89	-1.28%	859,155
Jan 28, 2026	20.80	21.29	20.80	21.16	21.16	2.17%	848,890
Jan 27, 2026	19.88	20.73	19.58	20.71	20.71	5.13%	783,715
Jan 26, 2026	19.68	19.82	19.46	19.70	19.70	1.13%	689,366
Jan 23, 2026	19.37	19.59	19.26	19.48	19.48	2.47%	690,503
Jan 22, 2026	19.40	19.51	18.98	19.01	19.01	-2.21%	439,386
Jan 21, 2026	19.46	19.85	19.26	19.44	19.44	1.57%	576,360
Jan 20, 2026	19.49	19.68	18.93	19.14	19.14	-1.85%	534,822
Jan 19, 2026	19.60	19.65	19.45	19.50	19.50	-0.56%	161,339
Jan 16, 2026	19.28	19.80	19.20	19.61	19.61	2.30%	572,143
Jan 15, 2026	18.98	19.30	18.80	19.17	19.17	-0.47%	468,772
Jan 14, 2026	19.05	19.53	19.05	19.26	19.26	1.32%	703,663
Jan 13, 2026	18.25	19.03	18.25	19.01	19.01	3.94%	723,934
Jan 12, 2026	18.25	18.36	18.11	18.29	18.29	-0.05%	341,261
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