Parex Resources Inc. (TSX:PXT)
Canada · Delayed Price · Currency is CAD 14.60
-0.09 (-0.61%)
Jul 21, 2025, 4:00 PM EDT
Parex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 14.68 | 14.89 | 14.54 | 14.61 | 14.61 | -0.58% | 327,498 |
| Jul 18, 2025 | 14.52 | 14.73 | 14.39 | 14.69 | 14.69 | 2.37% | 495,414 |
| Jul 17, 2025 | 14.26 | 14.40 | 14.22 | 14.35 | 14.35 | 0.49% | 409,701 |
| Jul 16, 2025 | 14.36 | 14.44 | 14.15 | 14.28 | 14.28 | - | 434,500 |
| Jul 15, 2025 | 14.59 | 14.59 | 14.25 | 14.28 | 14.28 | -1.52% | 465,600 |
| Jul 14, 2025 | 14.55 | 14.61 | 14.38 | 14.50 | 14.50 | -0.62% | 341,300 |
| Jul 11, 2025 | 14.40 | 14.64 | 14.30 | 14.59 | 14.59 | 1.74% | 474,714 |
| Jul 10, 2025 | 14.32 | 14.39 | 14.12 | 14.34 | 14.34 | 0.21% | 582,500 |
| Jul 9, 2025 | 14.30 | 14.43 | 14.12 | 14.31 | 14.31 | 0.07% | 450,723 |
| Jul 8, 2025 | 14.18 | 14.43 | 14.08 | 14.30 | 14.30 | 0.49% | 731,949 |
| Jul 7, 2025 | 14.40 | 14.44 | 14.03 | 14.23 | 14.23 | -1.04% | 748,600 |
| Jul 4, 2025 | 14.18 | 14.45 | 14.12 | 14.38 | 14.38 | 1.13% | 170,501 |
| Jul 3, 2025 | 14.28 | 14.44 | 14.13 | 14.22 | 14.22 | -0.35% | 263,910 |
| Jul 2, 2025 | 13.93 | 14.28 | 13.79 | 14.27 | 14.27 | 2.59% | 1,068,122 |
| Jun 30, 2025 | 14.01 | 14.09 | 13.90 | 13.91 | 13.91 | -1.14% | 571,500 |
| Jun 27, 2025 | 14.18 | 14.19 | 13.93 | 14.07 | 14.07 | -0.14% | 395,626 |
| Jun 26, 2025 | 14.09 | 14.21 | 13.94 | 14.09 | 14.09 | 0.21% | 457,100 |
| Jun 25, 2025 | 14.41 | 14.42 | 14.05 | 14.06 | 14.06 | -2.36% | 545,234 |
| Jun 24, 2025 | 14.18 | 14.81 | 14.18 | 14.40 | 14.40 | -0.28% | 1,153,900 |
| Jun 23, 2025 | 15.23 | 15.40 | 14.42 | 14.44 | 14.44 | -5.44% | 810,000 |
| Jun 20, 2025 | 15.32 | 15.32 | 15.02 | 15.27 | 15.27 | 0.13% | 1,107,100 |
| Jun 19, 2025 | 15.12 | 15.35 | 15.12 | 15.25 | 15.25 | 1.60% | 244,200 |
| Jun 18, 2025 | 15.18 | 15.41 | 15.01 | 15.01 | 15.01 | -1.64% | 426,300 |
| Jun 17, 2025 | 15.07 | 15.31 | 14.93 | 15.26 | 15.26 | 1.94% | 1,051,031 |
| Jun 16, 2025 | 15.54 | 15.63 | 14.96 | 14.97 | 14.97 | -4.35% | 983,800 |
| Jun 13, 2025 | 15.45 | 15.86 | 15.40 | 15.65 | 15.65 | 4.13% | 1,221,600 |
| Jun 12, 2025 | 14.70 | 15.17 | 14.70 | 15.03 | 15.03 | -1.05% | 911,607 |
| Jun 11, 2025 | 14.69 | 15.21 | 14.68 | 15.19 | 15.19 | 3.97% | 1,043,727 |
| Jun 10, 2025 | 14.36 | 14.72 | 14.36 | 14.61 | 14.61 | 1.53% | 845,426 |
| Jun 9, 2025 | 14.69 | 14.72 | 14.00 | 14.39 | 14.39 | -3.03% | 812,806 |
| Jun 6, 2025 | 14.75 | 14.96 | 14.71 | 14.84 | 14.45 | 1.30% | 1,558,739 |
| Jun 5, 2025 | 14.50 | 14.68 | 14.35 | 14.65 | 14.27 | 2.16% | 1,008,605 |
| Jun 4, 2025 | 14.31 | 14.58 | 14.20 | 14.34 | 13.97 | 1.06% | 1,129,916 |
| Jun 3, 2025 | 13.88 | 14.27 | 13.87 | 14.19 | 13.82 | 3.05% | 567,821 |
| Jun 2, 2025 | 13.84 | 13.88 | 13.62 | 13.77 | 13.41 | 1.47% | 1,066,806 |
| May 30, 2025 | 13.57 | 13.69 | 13.49 | 13.57 | 13.22 | -0.44% | 603,600 |
| May 29, 2025 | 13.69 | 13.81 | 13.60 | 13.63 | 13.28 | - | 716,549 |
| May 28, 2025 | 13.53 | 13.70 | 13.50 | 13.63 | 13.28 | 0.81% | 761,745 |
| May 27, 2025 | 13.31 | 13.59 | 13.28 | 13.52 | 13.17 | 1.35% | 681,200 |
| May 26, 2025 | 13.03 | 13.42 | 13.03 | 13.34 | 12.99 | 2.62% | 219,700 |
| May 23, 2025 | 12.64 | 13.03 | 12.64 | 13.00 | 12.66 | 2.04% | 372,545 |
| May 22, 2025 | 12.74 | 12.85 | 12.57 | 12.74 | 12.41 | -0.39% | 430,000 |
| May 21, 2025 | 12.89 | 12.99 | 12.75 | 12.79 | 12.46 | -1.31% | 716,300 |
| May 20, 2025 | 12.82 | 12.98 | 12.77 | 12.96 | 12.62 | 1.33% | 729,607 |
| May 16, 2025 | 12.61 | 12.83 | 12.56 | 12.79 | 12.46 | 1.91% | 466,803 |
| May 15, 2025 | 12.62 | 12.65 | 12.17 | 12.55 | 12.22 | -1.95% | 570,334 |
| May 14, 2025 | 12.82 | 12.86 | 12.66 | 12.80 | 12.47 | 0.23% | 739,216 |
| May 13, 2025 | 12.32 | 12.79 | 12.14 | 12.77 | 12.44 | 5.28% | 491,100 |
| May 12, 2025 | 12.60 | 12.60 | 12.09 | 12.13 | 11.82 | 1.25% | 689,140 |
| May 9, 2025 | 11.62 | 12.04 | 11.51 | 11.98 | 11.67 | 5.36% | 911,700 |