Parex Resources Inc. (TSX:PXT)
Canada
· Delayed Price · Currency is CAD 15.77
-0.20 (-1.25%)
Aug 15, 2025, 4:00 PM EDT
Parex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.80 | 15.92 | 15.73 | 15.77 | 15.77 | -1.25% | 731,296 |
| Aug 14, 2025 | 15.95 | 15.98 | 15.63 | 15.97 | 15.97 | -0.19% | 674,600 |
| Aug 13, 2025 | 16.17 | 16.29 | 15.92 | 16.00 | 16.00 | -1.05% | 331,520 |
| Aug 12, 2025 | 16.02 | 16.38 | 15.98 | 16.17 | 16.17 | 0.87% | 234,220 |
| Aug 11, 2025 | 16.40 | 16.40 | 15.94 | 16.03 | 16.03 | -2.38% | 563,524 |
| Aug 8, 2025 | 16.32 | 16.54 | 16.27 | 16.42 | 16.42 | 0.61% | 411,400 |
| Aug 7, 2025 | 16.29 | 16.61 | 16.17 | 16.32 | 16.32 | 2.00% | 784,200 |
| Aug 6, 2025 | 16.35 | 16.54 | 15.78 | 16.00 | 16.00 | -1.96% | 958,500 |
| Aug 5, 2025 | 15.97 | 16.38 | 15.93 | 16.32 | 16.32 | 2.32% | 612,300 |
| Aug 1, 2025 | 16.47 | 16.47 | 15.30 | 15.95 | 15.95 | -2.98% | 855,100 |
| Jul 31, 2025 | 15.90 | 16.55 | 15.88 | 16.44 | 16.44 | 2.05% | 932,840 |
| Jul 30, 2025 | 15.15 | 16.18 | 15.15 | 16.11 | 16.11 | 6.34% | 1,107,700 |
| Jul 29, 2025 | 15.38 | 15.45 | 15.13 | 15.15 | 15.15 | -1.50% | 600,149 |
| Jul 28, 2025 | 15.04 | 15.40 | 15.04 | 15.38 | 15.38 | 3.29% | 408,700 |
| Jul 25, 2025 | 15.30 | 15.37 | 14.88 | 14.89 | 14.89 | -2.62% | 331,025 |
| Jul 24, 2025 | 14.86 | 15.35 | 14.86 | 15.29 | 15.29 | 2.96% | 690,200 |
| Jul 23, 2025 | 14.79 | 14.90 | 14.77 | 14.85 | 14.85 | 0.54% | 474,500 |
| Jul 22, 2025 | 14.54 | 14.79 | 14.54 | 14.77 | 14.77 | 1.16% | 294,235 |
| Jul 21, 2025 | 14.68 | 14.89 | 14.54 | 14.60 | 14.60 | -0.61% | 726,340 |
| Jul 18, 2025 | 14.52 | 14.73 | 14.39 | 14.69 | 14.69 | 2.37% | 495,414 |
| Jul 17, 2025 | 14.26 | 14.40 | 14.22 | 14.35 | 14.35 | 0.49% | 409,701 |
| Jul 16, 2025 | 14.36 | 14.44 | 14.15 | 14.28 | 14.28 | - | 434,500 |
| Jul 15, 2025 | 14.59 | 14.59 | 14.25 | 14.28 | 14.28 | -1.52% | 465,600 |
| Jul 14, 2025 | 14.55 | 14.61 | 14.38 | 14.50 | 14.50 | -0.62% | 341,300 |
| Jul 11, 2025 | 14.40 | 14.64 | 14.30 | 14.59 | 14.59 | 1.74% | 474,714 |
| Jul 10, 2025 | 14.32 | 14.39 | 14.12 | 14.34 | 14.34 | 0.21% | 582,500 |
| Jul 9, 2025 | 14.30 | 14.43 | 14.12 | 14.31 | 14.31 | 0.07% | 450,723 |
| Jul 8, 2025 | 14.18 | 14.43 | 14.08 | 14.30 | 14.30 | 0.49% | 731,949 |
| Jul 7, 2025 | 14.40 | 14.44 | 14.03 | 14.23 | 14.23 | -1.04% | 748,600 |
| Jul 4, 2025 | 14.18 | 14.45 | 14.12 | 14.38 | 14.38 | 1.13% | 170,501 |
| Jul 3, 2025 | 14.28 | 14.44 | 14.13 | 14.22 | 14.22 | -0.35% | 263,910 |
| Jul 2, 2025 | 13.93 | 14.28 | 13.79 | 14.27 | 14.27 | 2.59% | 1,068,122 |
| Jun 30, 2025 | 14.01 | 14.09 | 13.90 | 13.91 | 13.91 | -1.14% | 571,500 |
| Jun 27, 2025 | 14.18 | 14.19 | 13.93 | 14.07 | 14.07 | -0.14% | 395,626 |
| Jun 26, 2025 | 14.09 | 14.21 | 13.94 | 14.09 | 14.09 | 0.21% | 457,100 |
| Jun 25, 2025 | 14.41 | 14.42 | 14.05 | 14.06 | 14.06 | -2.36% | 545,234 |
| Jun 24, 2025 | 14.18 | 14.81 | 14.18 | 14.40 | 14.40 | -0.28% | 1,153,900 |
| Jun 23, 2025 | 15.23 | 15.40 | 14.42 | 14.44 | 14.44 | -5.44% | 810,000 |
| Jun 20, 2025 | 15.32 | 15.32 | 15.02 | 15.27 | 15.27 | 0.13% | 1,107,100 |
| Jun 19, 2025 | 15.12 | 15.35 | 15.12 | 15.25 | 15.25 | 1.60% | 244,200 |
| Jun 18, 2025 | 15.18 | 15.41 | 15.01 | 15.01 | 15.01 | -1.64% | 426,300 |
| Jun 17, 2025 | 15.07 | 15.31 | 14.93 | 15.26 | 15.26 | 1.94% | 1,051,031 |
| Jun 16, 2025 | 15.54 | 15.63 | 14.96 | 14.97 | 14.97 | -4.35% | 983,800 |
| Jun 13, 2025 | 15.45 | 15.86 | 15.40 | 15.65 | 15.65 | 4.13% | 1,221,600 |
| Jun 12, 2025 | 14.70 | 15.17 | 14.70 | 15.03 | 15.03 | -1.05% | 911,607 |
| Jun 11, 2025 | 14.69 | 15.21 | 14.68 | 15.19 | 15.19 | 3.97% | 1,043,727 |
| Jun 10, 2025 | 14.36 | 14.72 | 14.36 | 14.61 | 14.61 | 1.53% | 845,426 |
| Jun 9, 2025 | 14.69 | 14.72 | 14.00 | 14.39 | 14.39 | -3.03% | 812,806 |
| Jun 6, 2025 | 14.75 | 14.96 | 14.71 | 14.84 | 14.45 | 1.30% | 1,558,739 |
| Jun 5, 2025 | 14.50 | 14.68 | 14.35 | 14.65 | 14.27 | 2.16% | 1,008,605 |