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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.05	19.26	19.26	19.53	19.05	703,663
January 13, 2026	18.25	19.01	19.01	19.03	18.25	723,934
January 12, 2026	18.25	18.29	18.29	18.36	18.11	341,300
January 09, 2026	18.15	18.3	18.3	18.33	18.07	236,147
January 08, 2026	17.44	18.01	18.01	18.13	17.44	823,617
January 07, 2026	17.74	17.44	17.44	17.74	17.43	646,900
January 06, 2026	17.86	17.85	17.85	18.26	17.59	537,735
January 05, 2026	18.6	17.73	17.73	18.6	17.12	1.08M
January 02, 2026	18.46	18.72	18.72	18.79	18.26	357,000
December 31, 2025	18.52	18.45	18.45	18.52	18.28	210,987
December 30, 2025	18.2	18.43	18.43	18.62	18.18	467,500
December 29, 2025	18.06	18.13	18.13	18.28	18.04	626,711
December 23, 2025	18	18.16	18.16	18.19	17.81	301,300
December 22, 2025	17.87	17.91	17.91	18.13	17.81	734,200
December 19, 2025	17.62	17.73	17.73	17.92	17.59	465,100
December 18, 2025	17.59	17.55	17.55	17.74	17.38	355,600
December 17, 2025	17.43	17.49	17.49	17.59	17.28	906,000
December 16, 2025	18	17.31	17.31	18.18	17.3	737,743
December 15, 2025	18.18	18.23	18.23	18.42	17.79	391,700
December 12, 2025	17.48	18.01	18.01	18.16	17.44	473,408
December 11, 2025	17.73	17.3	17.3	17.73	17.27	890,200
December 10, 2025	17.77	17.96	17.96	17.97	17.45	942,745
December 09, 2025	18.21	17.67	17.67	18.39	17.66	585,300
December 08, 2025	18.51	18.21	18.21	18.63	18.04	696,100
December 05, 2025	19.09	19.17	18.79	19.47	19.09	560,306
December 04, 2025	19.04	19.02	19.02	19.37	18.93	920,807
December 03, 2025	18.81	19.04	19.04	19.1	18.74	660,202
December 02, 2025	18.74	18.66	18.66	18.95	18.43	304,704
December 01, 2025	18.6	18.65	18.65	18.96	18.5	605,183
November 28, 2025	18.47	18.5	18.5	18.59	18.39	178,810
November 27, 2025	18.29	18.49	18.49	18.52	18.29	91,719
November 26, 2025	17.92	18.29	18.29	18.34	17.92	427,900
November 25, 2025	18.59	17.92	17.92	18.71	17.81	681,600
November 24, 2025	18.67	18.77	18.77	18.98	18.6	1.18M
November 21, 2025	18.67	18.6	18.6	18.94	18.24	406,400
November 20, 2025	19.27	18.68	18.68	19.42	18.6	669,506
November 19, 2025	18.64	19.17	19.17	19.23	18.47	770,374
November 18, 2025	18.4	18.85	18.85	18.89	18.38	544,400
November 17, 2025	18.49	18.56	18.56	18.73	18.45	491,309
November 14, 2025	18.1	18.49	18.49	18.49	17.95	295,808
November 13, 2025	18.65	18.1	18.1	18.65	18.07	314,647
November 12, 2025	18.56	18.59	18.59	18.75	18.48	564,600
November 11, 2025	18.55	18.55	18.55	18.87	18.52	264,330
November 10, 2025	18.5	18.55	18.55	18.7	18.46	481,100
November 07, 2025	17.99	18.45	18.45	18.46	17.76	502,903
November 06, 2025	18.37	17.91	17.91	18.47	17.85	490,821
November 05, 2025	18.64	18.46	18.46	19.03	18.41	597,912
November 04, 2025	18.55	18.39	18.39	18.76	18.22	685,500
November 03, 2025	18.09	18.59	18.59	18.84	18.09	819,000
October 31, 2025	17.85	17.94	17.94	17.99	17.61	1.06M
October 30, 2025	18.48	17.8	17.8	18.51	17.74	702,700
October 29, 2025	18.55	18.52	18.52	18.75	18.36	313,331
October 28, 2025	18.74	18.56	18.56	18.74	18.51	349,728
October 27, 2025	18.6	18.65	18.65	18.66	18.44	559,000
October 24, 2025	18.33	18.49	18.49	18.62	18.3	394,509
October 23, 2025	18.11	18.24	18.24	18.32	18.02	902,600
October 22, 2025	17.7	17.82	17.82	17.87	17.5	381,600
October 21, 2025	17.74	17.51	17.51	17.75	17.27	364,000
October 20, 2025	17.74	17.71	17.71	17.97	17.62	316,432
October 17, 2025	17.71	17.76	17.76	17.78	17.56	572,700

Parex Resources Inc. (PXT.TO) TSX