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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	13.93	14.27	14.27	14.28	13.79	1.07M
June 30, 2025	14.01	13.91	13.91	14.09	13.9	571,484
June 27, 2025	14.18	14.07	14.07	14.19	13.93	395,626
June 26, 2025	14.09	14.09	14.09	14.21	13.94	457,100
June 25, 2025	14.41	14.06	14.06	14.42	14.05	545,234
June 24, 2025	14.18	14.4	14.4	14.81	14.18	1.15M
June 23, 2025	15.23	14.44	14.44	15.4	14.42	810,000
June 20, 2025	15.32	15.27	15.27	15.32	15.02	1.11M
June 19, 2025	15.12	15.25	15.25	15.35	15.12	244,200
June 18, 2025	15.18	15.01	15.01	15.41	15.01	426,300
June 17, 2025	15.07	15.26	15.26	15.31	14.93	1.05M
June 16, 2025	15.54	14.97	14.97	15.63	14.96	983,800
June 13, 2025	15.45	15.65	15.65	15.86	15.4	1.22M
June 12, 2025	14.7	15.03	15.03	15.17	14.7	911,607
June 11, 2025	14.69	15.19	15.19	15.21	14.68	1.04M
June 10, 2025	14.36	14.61	14.61	14.72	14.36	845,426
June 09, 2025	14.69	14.39	14.39	14.72	14	812,806
June 06, 2025	14.75	14.84	14.45	14.96	14.71	1.56M
June 05, 2025	14.5	14.65	14.27	14.68	14.35	1.01M
June 04, 2025	14.31	14.34	14.34	14.58	14.2	1.13M
June 03, 2025	13.88	14.19	14.19	14.27	13.87	567,821
June 02, 2025	13.84	13.77	13.77	13.88	13.62	1.07M
May 30, 2025	13.57	13.57	13.57	13.69	13.49	603,600
May 29, 2025	13.69	13.63	13.63	13.81	13.6	716,549
May 28, 2025	13.53	13.63	13.63	13.7	13.5	761,745

Parex Resources Inc. (PXT.TO) TSX