Parex Resources Inc. (TSX:PXT)
Canada
· Delayed Price · Currency is CAD 22.64
-0.11 (-0.48%)
At close: Mar 5, 2026
Parex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.80 | 23.31 | 22.33 | 22.64 | 22.64 | -0.48% | 1,245,923 |
| Mar 4, 2026 | 22.29 | 22.90 | 22.00 | 22.75 | 22.75 | 3.03% | 974,480 |
| Mar 3, 2026 | 22.39 | 22.68 | 21.83 | 22.08 | 22.08 | 0.55% | 634,038 |
| Mar 2, 2026 | 22.26 | 22.28 | 21.67 | 21.96 | 21.96 | 2.91% | 1,149,096 |
| Feb 27, 2026 | 21.73 | 21.75 | 21.14 | 21.34 | 21.34 | -0.05% | 628,044 |
| Feb 26, 2026 | 21.11 | 21.64 | 20.72 | 21.35 | 21.35 | -0.14% | 1,101,454 |
| Feb 25, 2026 | 22.23 | 22.23 | 21.36 | 21.38 | 21.38 | -3.82% | 879,690 |
| Feb 24, 2026 | 21.81 | 22.25 | 21.72 | 22.23 | 22.23 | 1.88% | 641,530 |
| Feb 23, 2026 | 21.70 | 22.32 | 21.70 | 21.82 | 21.82 | 0.83% | 686,580 |
| Feb 20, 2026 | 21.67 | 21.86 | 21.55 | 21.64 | 21.64 | -0.78% | 428,161 |
| Feb 19, 2026 | 21.27 | 21.82 | 21.22 | 21.81 | 21.81 | 3.46% | 548,603 |
| Feb 18, 2026 | 20.66 | 21.10 | 20.59 | 21.08 | 21.08 | 3.38% | 647,481 |
| Feb 17, 2026 | 20.76 | 20.76 | 19.86 | 20.39 | 20.39 | -0.83% | 636,996 |
| Feb 13, 2026 | 20.20 | 20.63 | 20.07 | 20.56 | 20.56 | 1.68% | 380,112 |
| Feb 12, 2026 | 21.01 | 21.09 | 20.02 | 20.22 | 20.22 | -4.13% | 717,498 |
| Feb 11, 2026 | 21.10 | 21.41 | 20.91 | 21.09 | 21.09 | 1.15% | 449,884 |
| Feb 10, 2026 | 21.21 | 21.22 | 20.57 | 20.85 | 20.85 | -1.84% | 564,728 |
| Feb 9, 2026 | 20.75 | 21.41 | 20.75 | 21.24 | 21.24 | 1.68% | 296,869 |
| Feb 6, 2026 | 20.20 | 21.06 | 20.20 | 20.89 | 20.89 | 4.09% | 606,623 |
| Feb 5, 2026 | 20.47 | 20.63 | 19.92 | 20.07 | 20.07 | -3.23% | 1,195,791 |
| Feb 4, 2026 | 20.44 | 20.79 | 20.01 | 20.74 | 20.74 | 1.67% | 752,997 |
| Feb 3, 2026 | 19.93 | 20.44 | 19.89 | 20.40 | 20.40 | 2.05% | 374,648 |
| Feb 2, 2026 | 19.71 | 20.06 | 19.61 | 19.99 | 19.99 | -1.04% | 621,268 |
| Jan 30, 2026 | 20.79 | 20.88 | 20.00 | 20.20 | 20.20 | -3.30% | 675,564 |
| Jan 29, 2026 | 21.45 | 21.68 | 20.55 | 20.89 | 20.89 | -1.28% | 859,155 |
| Jan 28, 2026 | 20.80 | 21.29 | 20.80 | 21.16 | 21.16 | 2.17% | 848,890 |
| Jan 27, 2026 | 19.88 | 20.73 | 19.58 | 20.71 | 20.71 | 5.13% | 783,715 |
| Jan 26, 2026 | 19.68 | 19.82 | 19.46 | 19.70 | 19.70 | 1.13% | 689,366 |
| Jan 23, 2026 | 19.37 | 19.59 | 19.26 | 19.48 | 19.48 | 2.47% | 690,503 |
| Jan 22, 2026 | 19.40 | 19.51 | 18.98 | 19.01 | 19.01 | -2.21% | 439,386 |
| Jan 21, 2026 | 19.46 | 19.85 | 19.26 | 19.44 | 19.44 | 1.57% | 576,360 |
| Jan 20, 2026 | 19.49 | 19.68 | 18.93 | 19.14 | 19.14 | -1.85% | 534,822 |
| Jan 19, 2026 | 19.60 | 19.65 | 19.45 | 19.50 | 19.50 | -0.56% | 161,339 |
| Jan 16, 2026 | 19.28 | 19.80 | 19.20 | 19.61 | 19.61 | 2.30% | 572,143 |
| Jan 15, 2026 | 18.98 | 19.30 | 18.80 | 19.17 | 19.17 | -0.47% | 468,772 |
| Jan 14, 2026 | 19.05 | 19.53 | 19.05 | 19.26 | 19.26 | 1.32% | 703,663 |
| Jan 13, 2026 | 18.25 | 19.03 | 18.25 | 19.01 | 19.01 | 3.94% | 723,934 |
| Jan 12, 2026 | 18.25 | 18.36 | 18.11 | 18.29 | 18.29 | -0.05% | 341,261 |
| Jan 9, 2026 | 18.15 | 18.33 | 18.07 | 18.30 | 18.30 | 1.61% | 236,147 |
| Jan 8, 2026 | 17.44 | 18.13 | 17.44 | 18.01 | 18.01 | 3.27% | 823,617 |
| Jan 7, 2026 | 17.74 | 17.74 | 17.43 | 17.44 | 17.44 | -2.30% | 646,895 |
| Jan 6, 2026 | 17.86 | 18.26 | 17.59 | 17.85 | 17.85 | 0.68% | 537,735 |
| Jan 5, 2026 | 18.60 | 18.60 | 17.12 | 17.73 | 17.73 | -5.29% | 1,084,478 |
| Jan 2, 2026 | 18.46 | 18.79 | 18.26 | 18.72 | 18.72 | 1.46% | 356,997 |
| Dec 31, 2025 | 18.52 | 18.53 | 18.28 | 18.45 | 18.45 | 0.11% | 210,987 |
| Dec 30, 2025 | 18.20 | 18.62 | 18.18 | 18.43 | 18.43 | 1.65% | 467,480 |
| Dec 29, 2025 | 18.06 | 18.28 | 18.04 | 18.13 | 18.13 | 0.11% | 626,711 |
| Dec 24, 2025 | 18.15 | 18.15 | 18.03 | 18.11 | 18.11 | -0.28% | 76,665 |
| Dec 23, 2025 | 18.00 | 18.19 | 17.81 | 18.16 | 18.16 | 1.40% | 301,299 |
| Dec 22, 2025 | 17.87 | 18.13 | 17.81 | 17.91 | 17.91 | 1.02% | 734,150 |
| Dec 19, 2025 | 17.62 | 17.92 | 17.59 | 17.73 | 17.73 | 1.03% | 465,068 |
| Dec 18, 2025 | 17.59 | 17.74 | 17.38 | 17.55 | 17.55 | 0.34% | 355,577 |
| Dec 17, 2025 | 17.43 | 17.59 | 17.28 | 17.49 | 17.49 | 1.04% | 905,959 |
| Dec 16, 2025 | 18.00 | 18.18 | 17.30 | 17.31 | 17.31 | -5.05% | 737,743 |
| Dec 15, 2025 | 18.18 | 18.42 | 17.79 | 18.23 | 18.23 | 1.22% | 391,651 |
| Dec 12, 2025 | 17.48 | 18.16 | 17.44 | 18.01 | 18.01 | 4.10% | 473,408 |
| Dec 11, 2025 | 17.73 | 17.73 | 17.27 | 17.30 | 17.30 | -3.67% | 890,151 |
| Dec 10, 2025 | 17.77 | 17.97 | 17.45 | 17.96 | 17.96 | 1.64% | 942,745 |
| Dec 9, 2025 | 18.21 | 18.39 | 17.66 | 17.67 | 17.67 | -2.97% | 585,290 |
| Dec 8, 2025 | 18.51 | 18.63 | 18.04 | 18.21 | 18.21 | -5.01% | 696,081 |
| Dec 5, 2025 | 19.09 | 19.47 | 19.09 | 19.17 | 18.79 | 0.79% | 560,306 |
| Dec 4, 2025 | 19.04 | 19.37 | 18.93 | 19.02 | 18.64 | -0.11% | 920,807 |
| Dec 3, 2025 | 18.81 | 19.10 | 18.74 | 19.04 | 18.66 | 2.04% | 660,202 |
| Dec 2, 2025 | 18.74 | 18.95 | 18.43 | 18.66 | 18.29 | 0.05% | 304,704 |
| Dec 1, 2025 | 18.60 | 18.96 | 18.50 | 18.65 | 18.28 | 0.81% | 445,736 |
| Nov 28, 2025 | 18.47 | 18.59 | 18.39 | 18.50 | 18.13 | 0.05% | 178,810 |
| Nov 27, 2025 | 18.29 | 18.52 | 18.29 | 18.49 | 18.12 | 1.09% | 91,719 |
| Nov 26, 2025 | 17.92 | 18.34 | 17.92 | 18.29 | 17.92 | 2.06% | 427,871 |
| Nov 25, 2025 | 18.59 | 18.71 | 17.81 | 17.92 | 17.56 | -4.53% | 681,581 |
| Nov 24, 2025 | 18.67 | 18.98 | 18.60 | 18.77 | 18.39 | 0.91% | 1,175,777 |
| Nov 21, 2025 | 18.67 | 18.94 | 18.24 | 18.60 | 18.23 | -0.43% | 406,370 |
| Nov 20, 2025 | 19.27 | 19.42 | 18.60 | 18.68 | 18.30 | -2.56% | 669,206 |
| Nov 19, 2025 | 18.64 | 19.23 | 18.47 | 19.17 | 18.79 | 1.70% | 772,400 |
| Nov 18, 2025 | 18.40 | 18.89 | 18.38 | 18.85 | 18.47 | 1.56% | 544,391 |
| Nov 17, 2025 | 18.49 | 18.73 | 18.45 | 18.56 | 18.19 | 0.38% | 491,309 |
| Nov 14, 2025 | 18.10 | 18.49 | 17.95 | 18.49 | 18.12 | 2.15% | 295,808 |
| Nov 13, 2025 | 18.65 | 18.65 | 18.07 | 18.10 | 17.74 | -2.64% | 314,647 |
| Nov 12, 2025 | 18.56 | 18.75 | 18.48 | 18.59 | 18.22 | 0.22% | 564,588 |
| Nov 11, 2025 | 18.55 | 18.87 | 18.52 | 18.55 | 18.18 | - | 264,330 |
| Nov 10, 2025 | 18.50 | 18.71 | 18.46 | 18.55 | 18.18 | 0.54% | 481,072 |
| Nov 7, 2025 | 17.99 | 18.46 | 17.76 | 18.45 | 18.08 | 3.02% | 502,903 |
| Nov 6, 2025 | 18.37 | 18.47 | 17.85 | 17.91 | 17.55 | -2.98% | 490,821 |
| Nov 5, 2025 | 18.64 | 19.03 | 18.41 | 18.46 | 18.09 | 0.38% | 597,912 |
| Nov 4, 2025 | 18.55 | 18.76 | 18.22 | 18.39 | 18.02 | -1.08% | 685,500 |
| Nov 3, 2025 | 18.09 | 18.84 | 18.09 | 18.59 | 18.22 | 3.62% | 818,972 |
| Oct 31, 2025 | 17.85 | 17.99 | 17.62 | 17.94 | 17.58 | 0.79% | 1,064,827 |
| Oct 30, 2025 | 18.48 | 18.51 | 17.74 | 17.80 | 17.44 | -3.89% | 702,656 |
| Oct 29, 2025 | 18.55 | 18.75 | 18.36 | 18.52 | 18.15 | -0.22% | 313,331 |
| Oct 28, 2025 | 18.74 | 18.74 | 18.51 | 18.56 | 18.19 | -0.48% | 349,728 |
| Oct 27, 2025 | 18.60 | 18.66 | 18.44 | 18.65 | 18.28 | 0.87% | 558,998 |
| Oct 24, 2025 | 18.33 | 18.62 | 18.30 | 18.49 | 18.12 | 1.37% | 394,509 |
| Oct 23, 2025 | 18.11 | 18.32 | 18.02 | 18.24 | 17.87 | 2.36% | 902,583 |
| Oct 22, 2025 | 17.70 | 17.87 | 17.50 | 17.82 | 17.46 | 1.77% | 381,576 |
| Oct 21, 2025 | 17.74 | 17.75 | 17.27 | 17.51 | 17.16 | -1.13% | 363,995 |
| Oct 20, 2025 | 17.74 | 17.97 | 17.62 | 17.71 | 17.35 | -0.28% | 316,432 |
| Oct 17, 2025 | 17.71 | 17.78 | 17.56 | 17.76 | 17.40 | -0.06% | 572,666 |
| Oct 16, 2025 | 18.00 | 18.07 | 17.67 | 17.77 | 17.41 | -1.22% | 367,564 |
| Oct 15, 2025 | 18.25 | 18.44 | 17.96 | 17.99 | 17.63 | -1.05% | 339,300 |
| Oct 14, 2025 | 18.00 | 18.25 | 17.86 | 18.18 | 17.81 | 0.83% | 918,860 |
| Oct 10, 2025 | 18.48 | 18.54 | 17.95 | 18.03 | 17.67 | -4.10% | 817,692 |