Skip to main content
Parex Resources Inc. (TSX:PXT)
Canada flag Canada · Delayed Price · Currency is CAD
19.17
+0.15 (0.79%)
At close: Dec 5, 2025

Parex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0919.4719.0919.1719.170.79%560,306
Dec 4, 202519.0419.3718.9319.0219.02-0.11%920,807
Dec 3, 202518.8119.1018.7419.0419.042.04%660,202
Dec 2, 202518.7418.9518.4318.6618.660.05%304,704
Dec 1, 202518.6018.9618.5018.6518.650.81%445,736
Nov 28, 202518.4718.5918.3918.5018.500.05%178,810
Nov 27, 202518.2918.5218.2918.4918.491.09%91,719
Nov 26, 202517.9218.3417.9218.2918.292.06%427,871
Nov 25, 202518.5918.7117.8117.9217.92-4.53%681,581
Nov 24, 202518.6718.9818.6018.7718.770.91%1,175,777
Nov 21, 202518.6718.9418.2418.6018.60-0.43%406,370
Nov 20, 202519.2719.4218.6018.6818.68-2.56%669,206
Nov 19, 202518.6419.2318.4719.1719.171.70%772,400
Nov 18, 202518.4018.8918.3818.8518.851.56%544,391
Nov 17, 202518.4918.7318.4518.5618.560.38%491,309
Nov 14, 202518.1018.4917.9518.4918.492.15%295,808
Nov 13, 202518.6518.6518.0718.1018.10-2.64%314,647
Nov 12, 202518.5618.7518.4818.5918.590.22%564,588
Nov 11, 202518.5518.8718.5218.5518.55-264,330
Nov 10, 202518.5018.7118.4618.5518.550.54%481,072
Nov 7, 202517.9918.4617.7618.4518.453.02%502,903
Nov 6, 202518.3718.4717.8517.9117.91-2.98%490,821
Nov 5, 202518.6419.0318.4118.4618.460.38%597,912
Nov 4, 202518.5518.7618.2218.3918.39-1.08%685,500
Nov 3, 202518.0918.8418.0918.5918.593.62%818,972
Oct 31, 202517.8517.9917.6217.9417.940.79%1,064,827
Oct 30, 202518.4818.5117.7417.8017.80-3.89%702,656
Oct 29, 202518.5518.7518.3618.5218.52-0.22%313,331
Oct 28, 202518.7418.7418.5118.5618.56-0.48%349,728
Oct 27, 202518.6018.6618.4418.6518.650.87%558,998
Oct 24, 202518.3318.6218.3018.4918.491.37%394,509
Oct 23, 202518.1118.3218.0218.2418.242.36%902,583
Oct 22, 202517.7017.8717.5017.8217.821.77%381,576
Oct 21, 202517.7417.7517.2717.5117.51-1.13%363,995
Oct 20, 202517.7417.9717.6217.7117.71-0.28%316,432
Oct 17, 202517.7117.7817.5617.7617.76-0.06%572,666
Oct 16, 202518.0018.0717.6717.7717.77-1.22%367,564
Oct 15, 202518.2518.4417.9617.9917.99-1.05%339,300
Oct 14, 202518.0018.2517.8618.1818.180.83%918,860
Oct 10, 202518.4818.5417.9518.0318.03-4.10%817,692
Oct 9, 202518.7719.0918.6518.8018.800.75%583,033
Oct 8, 202518.6918.7518.4218.6618.66-0.11%362,240
Oct 7, 202518.5418.7118.2618.6818.681.19%776,681
Oct 6, 202518.2018.5618.1518.4618.461.93%341,522
Oct 3, 202518.0818.2918.0618.1118.11-0.11%586,034
Oct 2, 202518.3718.5117.9718.1318.13-0.98%437,377
Oct 1, 202517.9918.5517.9918.3118.310.66%439,196
Sep 30, 202518.7818.7818.0818.1918.19-3.50%600,939
Sep 29, 202519.0119.2718.8018.8518.85-2.99%605,805
Sep 26, 202519.5019.6119.2819.4319.43-0.21%460,041
Sep 25, 202519.2219.8119.2219.4719.471.72%950,490
Sep 24, 202519.1119.4219.0419.1419.141.16%593,966
Sep 23, 202518.9819.6518.8718.9218.92-0.21%1,030,386
Sep 22, 202518.6219.0018.5718.9618.961.39%704,598
Sep 19, 202518.6418.7818.2818.7018.700.32%1,276,687
Sep 18, 202518.7518.8318.4718.6418.64-0.27%763,756
Sep 17, 202518.8918.9418.6518.6918.69-0.95%849,565
Sep 16, 202518.2318.9418.2318.8718.873.74%816,708
Sep 15, 202517.0818.1917.0218.1918.197.00%1,735,793
Sep 12, 202516.8717.0816.8417.0017.000.77%299,327
Sep 11, 202517.1217.1216.8016.8716.87-1.69%525,112
Sep 10, 202516.9517.1916.9417.1617.161.66%999,257
Sep 9, 202516.7217.0216.7116.8816.880.96%391,769
Sep 8, 202517.0517.0616.2516.7216.72-3.41%913,614
Sep 5, 202517.4317.5617.2517.3116.93-0.92%541,042
Sep 4, 202517.4917.5317.1717.4717.08-0.23%497,714
Sep 3, 202517.7117.8017.3417.5117.12-1.68%680,657
Sep 2, 202517.3417.8117.2317.8117.412.95%634,744
Aug 29, 202517.1017.3317.0417.3016.921.11%285,034
Aug 28, 202517.2117.2816.9017.1116.73-1.04%548,535
Aug 27, 202517.2917.3317.1617.2916.910.23%383,209
Aug 26, 202517.2617.3617.0017.2516.87-1.03%995,130
Aug 25, 202517.0917.5017.0517.4317.041.93%1,138,978
Aug 22, 202516.4717.1216.4517.1016.723.39%846,540
Aug 21, 202516.2916.5716.1716.5416.173.18%956,319
Aug 20, 202515.8416.1115.8416.0315.671.20%376,935
Aug 19, 202516.1316.2615.8215.8415.49-1.31%332,008
Aug 18, 202515.7516.0915.5916.0515.691.78%716,686
Aug 15, 202515.8015.9215.7315.7715.42-1.25%731,296
Aug 14, 202515.9515.9815.6315.9715.61-0.19%674,552
Aug 13, 202516.1716.2915.9216.0015.64-1.05%331,520
Aug 12, 202516.0216.3815.9816.1715.810.87%234,220
Aug 11, 202516.4016.4015.9416.0315.67-2.38%563,524
Aug 8, 202516.3216.5416.2716.4216.050.61%411,381
Aug 7, 202516.2916.6116.1716.3215.962.00%784,161
Aug 6, 202516.3516.5415.7816.0015.64-1.96%958,483
Aug 5, 202515.9716.3815.9316.3215.962.32%612,287
Aug 1, 202516.4716.4715.3015.9515.60-2.98%855,095
Jul 31, 202515.9016.5515.8816.4416.072.05%932,840
Jul 30, 202515.1516.1815.1516.1115.756.34%1,107,673
Jul 29, 202515.3815.4515.1315.1514.81-1.50%600,149
Jul 28, 202515.0415.4015.0415.3815.043.29%408,670
Jul 25, 202515.3015.3714.8814.8914.56-2.62%331,025
Jul 24, 202514.8615.3514.8615.2914.952.96%690,184
Jul 23, 202514.7914.9014.7714.8514.520.54%474,466
Jul 22, 202514.5414.7914.5414.7714.441.16%294,235
Jul 21, 202514.6814.8914.5414.6014.28-0.61%726,340
Jul 18, 202514.5214.7314.3914.6914.362.37%495,414
Jul 17, 202514.2614.4014.2214.3514.030.49%409,701
Jul 16, 202514.3614.4414.1514.2813.96-434,481