Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	18.47	18.59	18.39	18.50	18.50	0.05%	178,810
Nov 27, 2025	18.29	18.52	18.29	18.49	18.49	1.09%	91,719
Nov 26, 2025	17.92	18.34	17.92	18.29	18.29	2.06%	427,871
Nov 25, 2025	18.59	18.71	17.81	17.92	17.92	-4.53%	681,581
Nov 24, 2025	18.67	18.98	18.60	18.77	18.77	0.91%	1,175,777
Nov 21, 2025	18.67	18.94	18.24	18.60	18.60	-0.43%	406,370
Nov 20, 2025	19.27	19.42	18.60	18.68	18.68	-2.56%	669,206
Nov 19, 2025	18.64	19.23	18.47	19.17	19.17	1.70%	772,400
Nov 18, 2025	18.40	18.89	18.38	18.85	18.85	1.56%	544,391
Nov 17, 2025	18.49	18.73	18.45	18.56	18.56	0.38%	491,309
Nov 14, 2025	18.10	18.49	17.95	18.49	18.49	2.15%	295,808
Nov 13, 2025	18.65	18.65	18.07	18.10	18.10	-2.64%	314,647
Nov 12, 2025	18.56	18.75	18.48	18.59	18.59	0.22%	564,588
Nov 11, 2025	18.55	18.87	18.52	18.55	18.55	-	264,330
Nov 10, 2025	18.50	18.71	18.46	18.55	18.55	0.54%	481,072
Nov 7, 2025	17.99	18.46	17.76	18.45	18.45	3.02%	502,903
Nov 6, 2025	18.37	18.47	17.85	17.91	17.91	-2.98%	490,821
Nov 5, 2025	18.64	19.03	18.41	18.46	18.46	0.38%	597,912
Nov 4, 2025	18.55	18.76	18.22	18.39	18.39	-1.08%	685,500
Nov 3, 2025	18.09	18.84	18.09	18.59	18.59	3.62%	818,972
Oct 31, 2025	17.85	17.99	17.62	17.94	17.94	0.79%	1,064,827
Oct 30, 2025	18.48	18.51	17.74	17.80	17.80	-3.89%	702,656
Oct 29, 2025	18.55	18.75	18.36	18.52	18.52	-0.22%	313,331
Oct 28, 2025	18.74	18.74	18.51	18.56	18.56	-0.48%	349,728
Oct 27, 2025	18.60	18.66	18.44	18.65	18.65	0.87%	558,998
Oct 24, 2025	18.33	18.62	18.30	18.49	18.49	1.37%	394,509
Oct 23, 2025	18.11	18.32	18.02	18.24	18.24	2.36%	902,583
Oct 22, 2025	17.70	17.87	17.50	17.82	17.82	1.77%	381,576
Oct 21, 2025	17.74	17.75	17.27	17.51	17.51	-1.13%	363,995
Oct 20, 2025	17.74	17.97	17.62	17.71	17.71	-0.28%	316,432
Oct 17, 2025	17.71	17.78	17.56	17.76	17.76	-0.06%	572,666
Oct 16, 2025	18.00	18.07	17.67	17.77	17.77	-1.22%	367,564
Oct 15, 2025	18.25	18.44	17.96	17.99	17.99	-1.05%	339,300
Oct 14, 2025	18.00	18.25	17.86	18.18	18.18	0.83%	918,860
Oct 10, 2025	18.48	18.54	17.95	18.03	18.03	-4.10%	817,692
Oct 9, 2025	18.77	19.09	18.65	18.80	18.80	0.75%	583,033
Oct 8, 2025	18.69	18.75	18.42	18.66	18.66	-0.11%	362,240
Oct 7, 2025	18.54	18.71	18.26	18.68	18.68	1.19%	776,681
Oct 6, 2025	18.20	18.56	18.15	18.46	18.46	1.93%	341,522
Oct 3, 2025	18.08	18.29	18.06	18.11	18.11	-0.11%	586,034
Oct 2, 2025	18.37	18.51	17.97	18.13	18.13	-0.98%	437,377
Oct 1, 2025	17.99	18.55	17.99	18.31	18.31	0.66%	439,196
Sep 30, 2025	18.78	18.78	18.08	18.19	18.19	-3.50%	600,939
Sep 29, 2025	19.01	19.27	18.80	18.85	18.85	-2.99%	605,805
Sep 26, 2025	19.50	19.61	19.28	19.43	19.43	-0.21%	460,041
Sep 25, 2025	19.22	19.81	19.22	19.47	19.47	1.72%	950,490
Sep 24, 2025	19.11	19.42	19.04	19.14	19.14	1.16%	593,966
Sep 23, 2025	18.98	19.65	18.87	18.92	18.92	-0.21%	1,030,386
Sep 22, 2025	18.62	19.00	18.57	18.96	18.96	1.39%	704,598
Sep 19, 2025	18.64	18.78	18.28	18.70	18.70	0.32%	1,276,687