Parex Resources Inc. (TSX:PXT)
Canada flag Canada · Delayed Price · Currency is CAD
14.65
+0.31 (2.16%)
Jun 5, 2025, 4:00 PM EDT

Parex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202514.5014.6814.3514.6514.652.16%1,008,605
Jun 4, 202514.3114.5814.2014.3414.341.06%1,129,916
Jun 3, 202513.8814.2713.8714.1914.193.05%567,821
Jun 2, 202513.8413.8813.6213.7713.771.47%1,067,106
May 30, 202513.5713.6913.4913.5713.57-0.44%603,600
May 29, 202513.6913.8113.6013.6313.63-716,549
May 28, 202513.5313.7013.5013.6313.630.81%761,745
May 27, 202513.3113.5913.2813.5213.521.35%681,200
May 26, 202513.0313.4213.0313.3413.342.62%219,700
May 23, 202512.6413.0312.6413.0013.002.04%372,545
May 22, 202512.7412.8512.5712.7412.74-0.39%430,000
May 21, 202512.8912.9912.7512.7912.79-1.31%716,300
May 20, 202512.8212.9812.7712.9612.961.33%729,607
May 16, 202512.6112.8312.5612.7912.791.91%466,803
May 15, 202512.6212.6512.1712.5512.55-1.95%570,834
May 14, 202512.8212.8612.6612.8012.800.23%739,216
May 13, 202512.3212.7912.1412.7712.775.28%491,100
May 12, 202512.6012.6012.0912.1312.131.25%689,140
May 9, 202511.6212.0411.5111.9811.985.36%911,700
May 8, 202511.0111.4510.9011.3711.377.67%678,026
May 7, 202510.8410.8910.4510.5610.56-2.04%597,425
May 6, 202510.7810.9910.6910.7810.780.56%575,509
May 5, 202510.8110.8810.6710.7210.72-2.10%394,071
May 2, 202511.1311.1310.8610.9510.95-0.54%448,351
May 1, 202511.1011.2910.9911.0111.01-0.81%400,020
Apr 30, 202511.5011.5011.0411.1011.10-3.56%377,002
Apr 29, 202511.6311.6711.4611.5111.51-2.37%226,700
Apr 28, 202511.7711.8811.6811.7911.791.29%169,618
Apr 25, 202511.6111.7611.5611.6411.640.26%586,700
Apr 24, 202511.5911.6511.4411.6111.610.69%543,100
Apr 23, 202511.7411.7411.4011.5311.53-0.35%332,635
Apr 22, 202511.5411.7811.5011.5711.571.67%409,100
Apr 21, 202511.5811.6411.3011.3811.38-2.32%287,109
Apr 17, 202511.3611.7511.3611.6511.653.19%344,000
Apr 16, 202511.0811.4511.0711.2911.292.36%308,500
Apr 15, 202511.1111.2311.0211.0311.03-0.63%386,815
Apr 14, 202511.3711.5711.0711.1011.100.09%489,400
Apr 11, 202510.7011.1610.3811.0911.092.59%503,800
Apr 10, 202511.5511.6010.6910.8110.81-9.62%885,148
Apr 9, 202510.3812.0110.3011.9611.9613.04%651,522
Apr 8, 202511.2711.4510.5110.5810.58-3.02%854,108
Apr 7, 202510.6011.2410.3710.9110.91-3.79%1,320,505
Apr 4, 202512.4112.4711.2211.3411.34-11.75%1,595,500
Apr 3, 202513.0113.2112.7812.8512.85-6.34%1,008,648
Apr 2, 202513.5713.7613.5613.7213.720.15%344,839
Apr 1, 202513.4113.8013.2413.7013.702.09%264,500
Mar 31, 202513.3513.5612.9313.4213.42-0.52%390,629
Mar 28, 202513.6413.6613.4013.4913.49-0.59%425,005
Mar 27, 202513.7413.9013.3913.5713.57-1.74%514,800
Mar 26, 202513.8014.0713.7913.8113.810.07%285,921