Parex Resources Inc. - PXT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.5	19.43	19.43	19.61	19.28	460,041
September 25, 2025	19.22	19.47	19.47	19.81	19.22	950,500
September 24, 2025	19.11	19.14	19.14	19.42	19.04	594,000
September 23, 2025	18.98	18.92	18.92	19.65	18.87	1.03M
September 22, 2025	18.62	18.96	18.96	19	18.57	703,369
September 19, 2025	18.64	18.7	18.7	18.78	18.28	1.28M
September 18, 2025	18.75	18.64	18.64	18.83	18.47	763,800
September 17, 2025	18.89	18.69	18.69	18.94	18.65	849,600
September 16, 2025	18.23	18.87	18.87	18.94	18.23	816,708
September 15, 2025	17.08	18.19	18.19	18.19	17.02	1.74M
September 12, 2025	16.87	17	17	17.08	16.84	299,327
September 11, 2025	17.12	16.87	16.87	17.12	16.8	525,112
September 10, 2025	16.95	17.16	17.16	17.19	16.94	999,300
September 09, 2025	16.72	16.88	16.88	17.02	16.71	391,800
September 08, 2025	17.05	16.72	16.72	17.06	16.25	913,614
September 05, 2025	17.43	17.31	17.31	17.56	17.25	541,042
September 04, 2025	17.49	17.47	17.47	17.53	17.17	497,714
September 03, 2025	17.71	17.51	17.51	17.8	17.34	680,700
September 02, 2025	17.34	17.81	17.81	17.81	17.23	634,744
August 29, 2025	17.1	17.3	17.3	17.33	17.04	285,034
August 28, 2025	17.21	17.11	17.11	17.28	16.9	548,535
August 27, 2025	17.29	17.29	17.29	17.33	17.16	383,209
August 26, 2025	17.26	17.25	17.25	17.36	17	995,130
August 25, 2025	17.09	17.43	17.43	17.5	17.05	1.14M
August 22, 2025	16.47	17.1	17.1	17.12	16.45	846,540
August 21, 2025	16.29	16.54	16.54	16.57	16.17	956,319
August 20, 2025	15.84	16.03	16.03	16.11	15.84	376,935
August 19, 2025	16.13	15.84	15.84	16.26	15.82	332,008
August 18, 2025	15.75	16.05	16.05	16.09	15.59	716,700
August 15, 2025	15.8	15.77	15.77	15.92	15.73	731,300
August 14, 2025	15.95	15.97	15.97	15.98	15.63	674,600
August 13, 2025	16.17	16	16	16.29	15.92	331,520
August 12, 2025	16.02	16.17	16.17	16.38	15.98	234,220
August 11, 2025	16.4	16.03	16.03	16.4	15.94	563,524
August 08, 2025	16.32	16.42	16.42	16.54	16.27	411,381
August 07, 2025	16.29	16.32	16.32	16.61	16.17	784,200
August 06, 2025	16.35	16	16	16.54	15.78	958,500
August 05, 2025	15.97	16.32	16.32	16.38	15.93	612,300
August 01, 2025	16.47	15.95	15.95	16.47	15.3	855,100
July 31, 2025	15.9	16.44	16.44	16.55	15.88	932,840
July 30, 2025	15.15	16.11	16.11	16.18	15.15	1.11M
July 29, 2025	15.38	15.15	15.15	15.45	15.13	600,149
July 28, 2025	15.04	15.38	15.38	15.4	15.04	408,700
July 25, 2025	15.3	14.89	14.89	15.37	14.88	331,025
July 24, 2025	14.86	15.29	15.29	15.35	14.86	690,200
July 23, 2025	14.79	14.85	14.85	14.9	14.77	474,500
July 22, 2025	14.54	14.77	14.77	14.79	14.54	294,235
July 21, 2025	14.68	14.6	14.6	14.89	14.54	726,340
July 18, 2025	14.52	14.69	14.69	14.73	14.39	495,414
July 17, 2025	14.26	14.35	14.35	14.4	14.22	409,701
July 16, 2025	14.36	14.28	14.28	14.44	14.15	434,500
July 15, 2025	14.59	14.28	14.28	14.59	14.25	465,600
July 14, 2025	14.55	14.5	14.5	14.61	14.38	341,300
July 11, 2025	14.4	14.59	14.59	14.64	14.3	474,714
July 10, 2025	14.32	14.34	14.34	14.39	14.12	582,500
July 09, 2025	14.3	14.31	14.31	14.43	14.12	450,723
July 08, 2025	14.18	14.3	14.3	14.43	14.08	731,949
July 07, 2025	14.4	14.23	14.23	14.44	14.03	748,600
July 04, 2025	14.18	14.38	14.38	14.45	14.12	170,501
July 03, 2025	14.28	14.22	14.22	14.44	14.13	263,910

Parex Resources Inc. (PXT.TO) TSX