Skip to main content
Parex Resources Inc. (TSX: PXT)
Canada flag Canada · Delayed Price · Currency is CAD
13.51
+0.17 (1.27%)
Dec 20, 2024, 4:00 PM EST

Parex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.3513.6313.1813.5113.511.27%1,724,430
Dec 19, 202413.3013.5513.2413.3413.341.52%734,700
Dec 18, 202413.5213.6513.0913.1413.14-2.81%645,800
Dec 17, 202413.4313.5813.2313.5213.52-0.37%778,333
Dec 16, 202413.6713.7913.3613.5713.57-1.31%474,342
Dec 13, 202413.5813.7813.4013.7513.751.63%517,930
Dec 12, 202413.3713.6012.8713.5313.532.11%1,462,500
Dec 11, 202414.4514.5013.1113.2513.25-7.60%1,677,446
Dec 10, 202414.2414.5714.2314.3414.340.07%606,526
Dec 9, 202414.8514.8614.2514.3314.33-3.70%985,500
Dec 6, 202415.3015.3114.8314.8814.49-2.87%806,139
Dec 5, 202415.0715.3915.0615.3214.922.34%669,000
Dec 4, 202415.2615.3614.6814.9714.58-1.96%971,211
Dec 3, 202415.2015.4515.0315.2714.871.13%1,284,533
Dec 2, 202414.9315.1214.9315.1014.710.87%475,537
Nov 29, 202415.1015.1914.9014.9714.58-0.53%349,100
Nov 28, 202414.8515.1414.8515.0514.660.94%182,135
Nov 27, 202414.7815.1014.7814.9114.521.02%651,800
Nov 26, 202414.7414.8714.5714.7614.380.14%691,900
Nov 25, 202415.2015.2014.6614.7414.36-3.28%1,287,800
Nov 22, 202415.0215.2514.9715.2414.851.40%767,300
Nov 21, 202415.1015.2014.9615.0314.640.67%944,208
Nov 20, 202414.9915.2414.8414.9314.54-0.60%745,615
Nov 19, 202415.0415.1714.9115.0214.63-0.60%790,020
Nov 18, 202415.0515.7015.0215.1114.721.14%858,200
Nov 15, 202414.5214.9714.5214.9414.552.75%594,225
Nov 14, 202414.3414.8114.3414.5414.162.90%641,325
Nov 13, 202414.0014.3113.8114.1313.760.21%478,942
Nov 12, 202413.8714.2613.8514.1013.742.03%584,500
Nov 11, 202414.0314.0613.7113.8213.46-1.64%584,402
Nov 8, 202414.4014.4214.0514.0513.69-2.23%365,600
Nov 7, 202414.0114.4514.0114.3714.002.72%629,441
Nov 6, 202413.4914.1513.3413.9913.635.58%910,100
Nov 5, 202413.0013.2712.9313.2512.912.16%753,100
Nov 4, 202412.9513.1312.8712.9712.630.86%501,019
Nov 1, 202412.9913.0512.8112.8612.53-0.54%759,400
Oct 31, 202412.8113.0512.6712.9312.602.05%1,290,615
Oct 30, 202412.4812.7412.4512.6712.341.69%447,847
Oct 29, 202412.7312.8312.4412.4612.14-3.19%625,827
Oct 28, 202412.6512.9512.5512.8712.54-1.00%914,539
Oct 25, 202413.0613.1612.9513.0012.66-0.38%429,000
Oct 24, 202412.9813.1112.8613.0512.710.77%694,827
Oct 23, 202413.0013.0512.8212.9512.61-0.61%398,300
Oct 22, 202413.2113.2713.0113.0312.69-0.76%749,247
Oct 21, 202413.1113.4013.0513.1312.790.92%854,439
Oct 18, 202412.9813.0712.8313.0112.67-0.46%913,700
Oct 17, 202413.1013.1713.0213.0712.73-0.15%554,647
Oct 16, 202413.2013.3413.0313.0912.75-0.30%425,200
Oct 15, 202413.1613.1912.8813.1312.79-3.03%740,900
Oct 11, 202413.4813.5413.3513.5413.191.35%530,303
Oct 10, 202413.0913.3712.9913.3613.012.38%911,100
Oct 9, 202413.0013.2212.8813.0512.71-1.73%700,600
Oct 8, 202413.3713.4212.8613.2812.94-1.41%2,020,300
Oct 7, 202413.2513.5113.1413.4713.122.90%1,828,028
Oct 4, 202413.0013.1912.8313.0912.752.03%885,200
Oct 3, 202412.2412.9012.0912.8312.506.03%1,257,400
Oct 2, 202412.5712.7012.0912.1011.79-2.42%785,800
Oct 1, 202411.9212.4811.8912.4012.083.33%1,601,623
Sep 30, 202411.9112.1211.9112.0011.690.42%418,737
Sep 27, 202411.7912.0311.7011.9511.641.96%858,000
Sep 26, 202411.8511.9111.5811.7211.42-1.92%1,564,600
Sep 25, 202412.0112.0411.8611.9511.64-0.42%947,645
Sep 24, 202412.1112.1811.9812.0011.690.17%1,249,832
Sep 23, 202412.0312.2911.9711.9811.67-0.25%2,295,900
Sep 20, 202412.1012.2111.9212.0111.70-0.91%1,635,221
Sep 19, 202412.2112.2311.9312.1211.810.17%1,048,026
Sep 18, 202412.2312.2912.0812.1011.79-1.39%1,099,545
Sep 17, 202412.2612.3612.1112.2711.950.66%1,984,313
Sep 16, 202411.9912.4211.9912.1911.872.61%1,086,303
Sep 13, 202412.1512.1811.7911.8811.57-1.25%890,700
Sep 12, 202412.0012.2211.9312.0311.72-0.17%781,500
Sep 11, 202412.8512.8711.9212.0511.74-6.08%1,816,100
Sep 10, 202413.0113.0312.7912.8312.50-1.38%1,551,700
Sep 9, 202412.9313.0912.8913.0112.67-0.91%1,768,543
Sep 6, 202413.3013.3912.9913.1312.42-0.76%1,553,000
Sep 5, 202413.4613.7413.1713.2312.51-1.05%652,735
Sep 4, 202413.3613.4013.0913.3712.640.91%1,494,627
Sep 3, 202413.6013.8813.1513.2512.53-2.07%1,519,803
Aug 30, 202413.0513.5912.7013.5312.792.66%1,866,100
Aug 29, 202413.8614.0011.3313.1812.46-23.64%6,462,500
Aug 28, 202417.2317.3517.0817.2616.320.06%1,105,900
Aug 27, 202417.5717.5717.1817.2516.31-1.48%652,010
Aug 26, 202417.5717.7217.3417.5116.561.16%549,200
Aug 23, 202417.3617.5517.3017.3116.370.29%592,600
Aug 22, 202417.6617.6617.2117.2616.32-1.54%506,900
Aug 21, 202417.3517.6217.3417.5316.581.62%747,100
Aug 20, 202417.5117.5817.1917.2516.31-1.43%959,926
Aug 19, 202417.3217.7417.1317.5016.551.16%1,659,800
Aug 16, 202417.4017.5017.1117.3016.36-1.20%821,600
Aug 15, 202417.7618.1417.5017.5116.56-1.13%741,245
Aug 14, 202417.6517.8117.5017.7116.750.45%340,200
Aug 13, 202417.4417.6917.4417.6316.670.69%389,645
Aug 12, 202416.8617.5916.8217.5116.564.72%716,502
Aug 9, 202416.8316.8316.4716.7215.810.36%596,000
Aug 8, 202416.9916.9916.6316.6615.75-0.36%711,927
Aug 7, 202417.2317.3616.6916.7215.81-1.36%1,079,306
Aug 6, 202417.1417.1816.7516.9516.03-1.63%1,643,008
Aug 2, 202417.6917.8216.9317.2316.29-6.92%1,936,300
Aug 1, 202419.7419.7818.3018.5117.50-10.62%2,455,335
Jul 31, 202420.5121.0020.5120.7119.581.47%496,509