Skip to main content

Parex Resources (TSX: PXT )

21.32 -0.27 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 26.19 27.16 27.04 585,540 +0.84(+3.21%)
Jan 28, 2022 25.85 26.30 25.85 26.20 491,202 +0.51(+1.99%)
Jan 27, 2022 25.70 26.07 25.38 25.69 422,792 +0.49(+1.94%)
Jan 26, 2022 25.15 25.76 25.05 25.20 482,441 +0.36(+1.45%)
Jan 25, 2022 23.72 24.92 23.46 24.84 577,532 +1.03(+4.33%)
Jan 24, 2022 23.22 23.90 23.04 23.81 804,621 -0.30(-1.24%)
Jan 21, 2022 24.27 24.49 23.91 24.11 693,161 -0.85(-3.41%)
Jan 20, 2022 24.97 25.71 24.69 24.96 586,568 -0.13(-0.52%)
Jan 19, 2022 25.46 25.67 25.05 25.09 617,278 -0.40(-1.57%)
Jan 18, 2022 25.40 25.94 25.24 25.49 657,935 +0.22(+0.87%)
Jan 17, 2022 25.00 25.49 24.96 25.27 162,155 +0.21(+0.84%)
Jan 14, 2022 24.06 25.12 24.06 25.06 655,882 +0.90(+3.73%)
Jan 13, 2022 24.42 24.53 24.09 24.16 307,090 -0.24(-0.98%)
Jan 12, 2022 24.84 24.94 24.24 24.40 403,238 -0.10(-0.41%)
Jan 11, 2022 23.95 24.58 23.72 24.50 659,122 +0.77(+3.24%)
Jan 10, 2022 23.90 23.99 23.61 23.73 483,480 -0.23(-0.96%)
Jan 07, 2022 23.80 24.41 23.57 23.96 402,435 +0.07(+0.29%)
Jan 06, 2022 22.90 23.97 22.79 23.89 928,159 +1.44(+6.41%)
Jan 05, 2022 22.52 22.95 22.40 22.45 425,507 -0.01(-0.04%)
Jan 04, 2022 21.98 23.08 21.95 22.46 565,395 +0.85(+3.93%)
Dec 31, 2021 21.61 21.61 21.61 0 -0.06(-0.28%)
Dec 30, 2021 21.40 21.94 21.30 21.67 317,287 +0.41(+1.93%)
Dec 29, 2021 21.66 21.71 21.25 21.26 292,926 +0.01(+0.05%)
Dec 24, 2021 21.25 21.25 21.25 0 +0.10(+0.47%)
Dec 23, 2021 21.28 21.33 20.67 21.15 536,528 -0.10(-0.47%)
Dec 22, 2021 21.13 21.38 20.81 21.25 347,917 +0.00(+0.00%)
Dec 21, 2021 20.85 21.31 20.85 21.25 322,105 +0.60(+2.91%)
Dec 20, 2021 19.87 20.68 19.72 20.65 602,431 +0.12(+0.58%)
Dec 17, 2021 21.33 21.48 20.28 20.53 1,137,958 -1.01(-4.69%)
Dec 16, 2021 20.85 21.69 20.74 21.54 714,007 +0.98(+4.77%)
Dec 15, 2021 20.48 20.67 20.00 20.56 546,968 -0.03(-0.15%)
Dec 14, 2021 21.00 21.01 20.31 20.59 434,480 -0.80(-3.74%)
Dec 13, 2021 21.87 21.87 21.13 21.39 577,604 -0.23(-1.06%)
Dec 10, 2021 21.21 21.66 20.96 21.62 339,684 +0.76(+3.64%)
Dec 09, 2021 21.46 21.46 20.72 20.86 793,620 -0.88(-4.05%)
Dec 08, 2021 22.20 22.30 21.69 21.74 427,666 -0.48(-2.16%)
Dec 07, 2021 21.94 22.56 21.91 22.22 397,460 +0.67(+3.11%)
Dec 06, 2021 21.10 21.72 20.86 21.55 789,660 +0.54(+2.57%)
Dec 03, 2021 21.23 21.57 20.91 21.01 470,369 +0.00(+0.00%)
Dec 02, 2021 20.53 21.06 20.15 21.01 435,702 +0.52(+2.54%)
Dec 01, 2021 21.06 21.63 20.49 20.49 1,035,725 +0.01(+0.05%)
Nov 30, 2021 20.77 21.06 19.91 20.48 880,176 -0.57(-2.71%)
Nov 29, 2021 21.77 22.07 21.05 21.05 475,811 -0.34(-1.59%)
Nov 26, 2021 22.50 22.51 20.90 21.39 753,891 -1.81(-7.80%)
Nov 25, 2021 23.36 23.67 23.17 23.20 253,160 -0.24(-1.02%)
Nov 24, 2021 22.70 23.54 22.67 23.44 544,422 +0.64(+2.81%)
Nov 23, 2021 22.26 22.94 22.26 22.80 390,128 +0.66(+2.98%)
Nov 22, 2021 21.79 22.27 21.63 22.14 296,741 +0.35(+1.61%)
Nov 19, 2021 22.30 22.39 21.48 21.79 1,089,764 -0.89(-3.92%)
Nov 18, 2021 22.33 22.74 22.32 22.68 375,149 +0.34(+1.52%)
Nov 17, 2021 22.24 22.88 22.15 22.34 371,305 -0.08(-0.36%)
Nov 16, 2021 22.49 22.84 22.42 22.42 245,520 +0.02(+0.09%)
Nov 15, 2021 22.03 22.51 21.82 22.40 356,653 +0.00(+0.00%)
Nov 12, 2021 22.03 22.42 21.99 22.40 320,971 +0.30(+1.36%)
Nov 11, 2021 21.96 22.23 21.74 22.10 439,137 +0.27(+1.24%)
Nov 10, 2021 22.59 21.83 424,991 -0.66(-2.93%)
Nov 09, 2021 23.03 23.04 22.44 22.49 692,305 -0.56(-2.43%)
Nov 08, 2021 22.88 23.44 22.76 23.05 479,254 +0.27(+1.19%)
Nov 05, 2021 23.24 23.39 22.68 22.78 565,460 -0.30(-1.30%)
Nov 04, 2021 23.70 23.70 22.61 23.08 942,220 -0.58(-2.45%)
Nov 03, 2021 23.75 24.01 23.55 23.66 287,151 -0.37(-1.54%)
Nov 02, 2021 24.50 24.62 24.00 24.03 420,962 -0.57(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.