Skip to main content
logo
Parex Resources Inc. (TSX:PXT)
Canada flag Canada · Delayed Price · Currency is CAD
17.73
+0.18 (1.03%)
At close: Dec 19, 2025

Parex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202517.6217.9217.5917.7317.731.03%465,068
Dec 18, 202517.5917.7417.3817.5517.550.34%355,577
Dec 17, 202517.4317.5917.2817.4917.491.04%905,959
Dec 16, 202518.0018.1817.3017.3117.31-5.05%737,743
Dec 15, 202518.1818.4217.7918.2318.231.22%391,651
Dec 12, 202517.4818.1617.4418.0118.014.10%473,408
Dec 11, 202517.7317.7317.2717.3017.30-3.67%890,151
Dec 10, 202517.7717.9717.4517.9617.961.64%942,745
Dec 9, 202518.2118.3917.6617.6717.67-2.97%585,290
Dec 8, 202518.5118.6318.0418.2118.21-5.01%696,081
Dec 5, 202519.0919.4719.0919.1718.790.79%560,306
Dec 4, 202519.0419.3718.9319.0218.64-0.11%920,807
Dec 3, 202518.8119.1018.7419.0418.662.04%660,202
Dec 2, 202518.7418.9518.4318.6618.290.05%304,704
Dec 1, 202518.6018.9618.5018.6518.280.81%445,736
Nov 28, 202518.4718.5918.3918.5018.130.05%178,810
Nov 27, 202518.2918.5218.2918.4918.121.09%91,719
Nov 26, 202517.9218.3417.9218.2917.922.06%427,871
Nov 25, 202518.5918.7117.8117.9217.56-4.53%681,581
Nov 24, 202518.6718.9818.6018.7718.390.91%1,175,777
Nov 21, 202518.6718.9418.2418.6018.23-0.43%406,370
Nov 20, 202519.2719.4218.6018.6818.30-2.56%669,206
Nov 19, 202518.6419.2318.4719.1718.791.70%772,400
Nov 18, 202518.4018.8918.3818.8518.471.56%544,391
Nov 17, 202518.4918.7318.4518.5618.190.38%491,309
Nov 14, 202518.1018.4917.9518.4918.122.15%295,808
Nov 13, 202518.6518.6518.0718.1017.74-2.64%314,647
Nov 12, 202518.5618.7518.4818.5918.220.22%564,588
Nov 11, 202518.5518.8718.5218.5518.18-264,330
Nov 10, 202518.5018.7118.4618.5518.180.54%481,072
Nov 7, 202517.9918.4617.7618.4518.083.02%502,903
Nov 6, 202518.3718.4717.8517.9117.55-2.98%490,821
Nov 5, 202518.6419.0318.4118.4618.090.38%597,912
Nov 4, 202518.5518.7618.2218.3918.02-1.08%685,500
Nov 3, 202518.0918.8418.0918.5918.223.62%818,972
Oct 31, 202517.8517.9917.6217.9417.580.79%1,064,827
Oct 30, 202518.4818.5117.7417.8017.44-3.89%702,656
Oct 29, 202518.5518.7518.3618.5218.15-0.22%313,331
Oct 28, 202518.7418.7418.5118.5618.19-0.48%349,728
Oct 27, 202518.6018.6618.4418.6518.280.87%558,998
Oct 24, 202518.3318.6218.3018.4918.121.37%394,509
Oct 23, 202518.1118.3218.0218.2417.872.36%902,583
Oct 22, 202517.7017.8717.5017.8217.461.77%381,576
Oct 21, 202517.7417.7517.2717.5117.16-1.13%363,995
Oct 20, 202517.7417.9717.6217.7117.35-0.28%316,432
Oct 17, 202517.7117.7817.5617.7617.40-0.06%572,666
Oct 16, 202518.0018.0717.6717.7717.41-1.22%367,564
Oct 15, 202518.2518.4417.9617.9917.63-1.05%339,300
Oct 14, 202518.0018.2517.8618.1817.810.83%918,860
Oct 10, 202518.4818.5417.9518.0317.67-4.10%817,692