Skip to main content
Parex Resources Inc. (TSX:PXT)
Canada flag Canada · Delayed Price · Currency is CAD
27.38
-0.14 (-0.51%)
Apr 28, 2026, 4:00 PM EST

Parex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9727.9927.3527.3827.38-0.51%689,587
Apr 27, 202627.2727.6827.1627.5227.522.38%620,147
Apr 24, 202627.2827.2826.6926.8826.88-1.29%366,377
Apr 23, 202626.9927.3826.8227.2327.231.95%440,214
Apr 22, 202626.5026.9226.2126.7126.711.67%347,301
Apr 21, 202626.0426.4325.9426.2726.270.96%511,452
Apr 20, 202625.0926.2224.9826.0226.025.52%602,126
Apr 17, 202624.9424.9423.7524.6624.66-4.05%1,400,571
Apr 16, 202625.4825.9825.4825.7025.700.43%584,991
Apr 15, 202626.0026.0625.4425.5925.59-2.14%589,453
Apr 14, 202626.6026.6026.0126.1526.15-2.86%881,831
Apr 13, 202626.8127.5926.7626.9226.921.70%935,146
Apr 10, 202624.9526.4724.9526.4726.476.01%894,878
Apr 9, 202625.1025.6724.3824.9724.970.73%1,185,729
Apr 8, 202625.6025.8124.6924.7924.79-9.79%1,735,470
Apr 7, 202627.3328.3727.1927.4827.480.66%1,235,224
Apr 6, 202627.2427.5026.6727.3027.30-1,188,238
Apr 2, 202626.9327.5726.7827.3027.305.00%1,095,202
Apr 1, 202626.6126.9426.0026.0026.00-4.90%1,686,847
Mar 31, 202627.0528.4226.5227.3427.340.96%1,465,436
Mar 30, 202627.0227.2526.8527.0827.080.52%713,327
Mar 27, 202626.3426.9726.3426.9426.942.79%939,009
Mar 26, 202626.1526.7226.1526.2126.210.46%688,152
Mar 25, 202626.5626.7626.0426.0926.09-2.94%1,606,780
Mar 24, 202626.4227.0126.3326.8826.881.70%832,787
Mar 23, 202626.3826.8425.7126.4326.43-2.62%1,118,238
Mar 20, 202627.1327.5726.6127.1427.140.04%4,071,775
Mar 19, 202626.6228.2626.5727.1327.131.76%1,771,469
Mar 18, 202625.8926.6825.8126.6626.661.29%1,055,394
Mar 17, 202626.0526.3225.7026.3225.941.46%1,152,586
Mar 16, 202626.0426.1725.6425.9425.56-0.54%1,158,359
Mar 13, 202625.7026.3325.5726.0825.701.40%1,459,411
Mar 12, 202625.0025.7724.7725.7225.343.63%1,111,123
Mar 11, 202623.5624.8223.3324.8224.466.34%1,466,422
Mar 10, 202622.9923.4522.8123.3423.001.08%1,149,935
Mar 9, 202623.5023.7022.9323.0922.75-0.26%1,560,692
Mar 6, 202623.0423.4422.6323.1522.812.25%893,986
Mar 5, 202622.8023.3122.3322.6422.31-0.48%1,276,823
Mar 4, 202622.2922.9022.0022.7522.423.03%982,335
Mar 3, 202622.3922.6821.8322.0821.760.55%633,638
Mar 2, 202622.2622.2821.6721.9621.642.91%1,166,696
Feb 27, 202621.7321.7521.1421.3421.03-0.05%628,044
Feb 26, 202621.1121.6420.7221.3521.04-0.14%1,101,454
Feb 25, 202622.2322.2321.3621.3821.07-3.82%879,690
Feb 24, 202621.8122.2521.7222.2321.901.88%641,530
Feb 23, 202621.7022.3221.7021.8221.500.83%725,080
Feb 20, 202621.6721.8621.5521.6421.32-0.78%462,761
Feb 19, 202621.2721.8221.2221.8121.493.46%601,403
Feb 18, 202620.6621.1020.5921.0820.773.38%647,481
Feb 17, 202620.7620.7619.8620.3920.09-0.83%697,896
Feb 13, 202620.2020.6320.0720.5620.261.68%380,112
Feb 12, 202621.0121.0920.0220.2219.92-4.13%782,398
Feb 11, 202621.1021.4120.9121.0920.781.15%449,884
Feb 10, 202621.2121.2220.5720.8520.55-1.84%587,628
Feb 9, 202620.7521.4120.7521.2420.931.68%296,869
Feb 6, 202620.2021.0620.2020.8920.584.09%606,623
Feb 5, 202620.4720.6319.9220.0719.78-3.23%1,195,791
Feb 4, 202620.4420.7920.0120.7420.441.67%752,997
Feb 3, 202619.9320.4419.8920.4020.102.05%374,648
Feb 2, 202619.7120.0619.6119.9919.70-1.04%621,268
Jan 30, 202620.7920.8820.0020.2019.90-3.30%675,564
Jan 29, 202621.4521.6820.5520.8920.58-1.28%859,155
Jan 28, 202620.8021.2920.8021.1620.852.17%848,890
Jan 27, 202619.8820.7319.5820.7120.415.13%783,715
Jan 26, 202619.6819.8219.4619.7019.411.13%689,366
Jan 23, 202619.3719.5919.2619.4819.202.47%690,503
Jan 22, 202619.4019.5118.9819.0118.73-2.21%439,386
Jan 21, 202619.4619.8519.2619.4419.161.57%576,360
Jan 20, 202619.4919.6818.9319.1418.86-1.85%534,822
Jan 19, 202619.6019.6519.4519.5019.21-0.56%161,339
Jan 16, 202619.2819.8019.2019.6119.322.30%572,143
Jan 15, 202618.9819.3018.8019.1718.89-0.47%468,772
Jan 14, 202619.0519.5319.0519.2618.981.32%703,663
Jan 13, 202618.2519.0318.2519.0118.733.94%723,934
Jan 12, 202618.2518.3618.1118.2918.02-0.05%341,261
Jan 9, 202618.1518.3318.0718.3018.031.61%236,147
Jan 8, 202617.4418.1317.4418.0117.753.27%823,617
Jan 7, 202617.7417.7417.4317.4417.18-2.30%646,895
Jan 6, 202617.8618.2617.5917.8517.590.68%537,735
Jan 5, 202618.6018.6017.1217.7317.47-5.29%1,084,478
Jan 2, 202618.4618.7918.2618.7218.451.46%356,997
Dec 31, 202518.5218.5318.2818.4518.180.11%210,987
Dec 30, 202518.2018.6218.1818.4318.161.65%467,480
Dec 29, 202518.0618.2818.0418.1317.860.11%626,711
Dec 24, 202518.1518.1518.0318.1117.85-0.28%76,665
Dec 23, 202518.0018.1917.8118.1617.891.40%301,299
Dec 22, 202517.8718.1317.8117.9117.651.02%734,150
Dec 19, 202517.6217.9217.5917.7317.471.03%465,068
Dec 18, 202517.5917.7417.3817.5517.290.34%355,577
Dec 17, 202517.4317.5917.2817.4917.231.04%905,959
Dec 16, 202518.0018.1817.3017.3117.06-5.05%737,743
Dec 15, 202518.1818.4217.7918.2317.961.22%391,651
Dec 12, 202517.4818.1617.4418.0117.754.10%473,408
Dec 11, 202517.7317.7317.2717.3017.05-3.67%890,151
Dec 10, 202517.7717.9717.4517.9617.701.64%942,745
Dec 9, 202518.2118.3917.6617.6717.41-2.97%585,290
Dec 8, 202518.5118.6318.0418.2117.94-5.01%696,081
Dec 5, 202519.0919.4719.0919.1718.510.79%560,306
Dec 4, 202519.0419.3718.9319.0218.37-0.11%920,807
Dec 3, 202518.8119.1018.7419.0418.382.04%660,202