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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Parex Resources Inc. (PXT.TO) TSX