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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18	17.77	17.77	18.07	17.67	367,600
October 15, 2025	18.25	17.99	17.99	18.44	17.96	339,300
October 14, 2025	18	18.18	18.18	18.25	17.86	918,900
October 10, 2025	18.48	18.03	18.03	18.54	17.95	817,700
October 09, 2025	18.77	18.8	18.8	19.09	18.65	583,033
October 08, 2025	18.69	18.66	18.66	18.75	18.42	362,240
October 07, 2025	18.54	18.68	18.68	18.71	18.26	776,700
October 06, 2025	18.2	18.46	18.46	18.56	18.15	341,522
October 03, 2025	18.08	18.11	18.11	18.29	18.06	586,034
October 02, 2025	18.37	18.13	18.13	18.51	17.97	437,400
October 01, 2025	17.99	18.31	18.31	18.55	17.99	439,200
September 30, 2025	18.78	18.19	18.19	18.78	18.08	600,939
September 29, 2025	19.01	18.85	18.85	19.27	18.8	605,805
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

Parex Resources Inc. (PXT.TO) TSX