Parex Resources Inc. (TSX:PXT)
14.65
+0.31 (2.16%)
Jun 5, 2025, 4:00 PM EDT
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 |