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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.67	21.64	21.64	21.86	21.55	426,157
February 19, 2026	21.27	21.81	21.81	21.82	21.22	601,403
February 18, 2026	20.66	21.08	21.08	21.1	20.59	647,500
February 17, 2026	20.76	20.39	20.39	20.76	19.86	697,900
February 13, 2026	20.2	20.56	20.56	20.63	20.07	369,112
February 12, 2026	21.01	20.22	20.22	21.09	20.02	782,400
February 11, 2026	21.1	21.09	21.09	21.41	20.91	449,900
February 10, 2026	21.21	20.85	20.85	21.22	20.57	587,628
February 09, 2026	20.75	21.24	21.24	21.41	20.75	296,900
February 06, 2026	20.2	20.89	20.89	21.06	20.2	606,623
February 05, 2026	20.47	20.07	20.07	20.63	19.92	1.2M
February 04, 2026	20.44	20.74	20.74	20.79	20.01	753,000
February 03, 2026	19.93	20.4	20.4	20.44	19.89	374,684
February 02, 2026	19.71	19.99	19.99	20.06	19.61	621,300
January 30, 2026	20.79	20.2	20.2	20.88	20	675,600
January 29, 2026	21.45	20.89	20.89	21.68	20.55	859,200
January 28, 2026	20.8	21.16	21.16	21.29	20.8	848,900
January 27, 2026	19.88	20.71	20.71	20.73	19.58	783,715
January 26, 2026	19.68	19.7	19.7	19.82	19.46	689,400
January 23, 2026	19.37	19.48	19.48	19.59	19.26	690,503
January 22, 2026	19.4	19.01	19.01	19.51	18.98	439,400
January 21, 2026	19.46	19.44	19.44	19.85	19.26	576,400
January 20, 2026	19.49	19.14	19.14	19.68	18.93	534,822
January 19, 2026	19.6	19.5	19.5	19.65	19.45	161,339
January 16, 2026	19.28	19.61	19.61	19.8	19.2	572,243
January 15, 2026	18.98	19.17	19.17	19.3	18.8	468,800
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

Parex Resources Inc. (PXT.TO) TSX