Parex Resources (PXT)

Historical Prices For Parex Resources (PXT)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	11.29	0.00	11.65	11.65	0	11.65
4/16/2025	11.08	11.45	11.07	11.29	308,451	11.29
4/15/2025	11.11	11.23	11.02	11.03	386,815	11.03
4/14/2025	11.37	11.57	11.07	11.10	489,398	11.10
4/11/2025	10.70	11.16	10.38	11.09	503,794	11.09
4/10/2025	11.55	11.60	10.69	10.81	885,148	10.81
4/09/2025	10.38	12.01	10.30	11.96	651,522	11.96
4/08/2025	11.27	11.45	10.51	10.58	854,108	10.58
4/07/2025	10.60	11.23	10.37	10.91	1,320,505	10.91
4/04/2025	12.41	12.47	11.22	11.27	1,149,165	11.27
4/03/2025	13.01	13.21	12.78	12.85	1,008,648	12.85
4/02/2025	13.57	13.75	13.57	13.72	344,839	13.72
4/01/2025	13.41	13.80	13.24	13.70	264,477	13.70
3/31/2025	13.35	13.56	12.93	13.42	390,629	13.42
3/28/2025	13.64	13.66	13.40	13.49	425,005	13.49
3/27/2025	13.74	13.90	13.39	13.57	514,763	13.57
3/26/2025	13.80	14.07	13.79	13.81	285,921	13.81
3/25/2025	13.72	14.10	13.72	13.80	454,574	13.80
3/24/2025	13.66	14.15	13.51	13.83	1,010,734	13.83
3/21/2025	13.57	14.00	13.34	13.49	3,408,619	13.49
3/20/2025	13.43	13.71	13.37	13.66	310,626	13.66
3/19/2025	13.47	13.62	13.37	13.45	302,310	13.45
3/18/2025	13.44	13.52	13.33	13.49	250,790	13.49
3/17/2025	13.31	13.65	13.21	13.44	723,967	13.44
3/14/2025	12.89	13.37	12.75	13.30	453,358	13.30
3/13/2025	12.82	13.09	12.72	12.95	619,654	12.95
3/12/2025	12.57	12.85	12.49	12.83	725,077	12.83
3/11/2025	12.43	12.86	12.40	12.63	729,829	12.63
3/10/2025	12.80	12.98	12.44	12.62	1,647,896	12.62
3/07/2025	12.69	12.82	12.47	12.76	1,575,101	12.76
3/06/2025	12.44	12.83	12.24	12.63	1,522,252	12.63
3/05/2025	12.62	12.74	12.29	12.30	1,795,828	12.30
3/04/2025	12.90	12.94	12.48	12.58	1,262,111	12.58
3/03/2025	14.16	14.24	13.02	13.07	1,014,294	13.07
2/28/2025	14.30	14.35	13.99	14.10	822,890	14.10
2/27/2025	14.66	14.66	14.31	14.32	1,080,321	14.32
2/26/2025	14.75	14.78	14.25	14.42	363,640	14.42
2/25/2025	15.10	15.10	14.32	14.57	593,967	14.57
2/24/2025	14.95	15.25	14.86	14.96	553,139	14.96
2/21/2025	15.33	15.52	14.78	14.91	1,018,201	14.91
2/20/2025	15.02	15.54	14.98	15.52	525,821	15.52
2/19/2025	14.61	15.12	14.58	15.02	351,905	15.02
2/18/2025	14.10	14.69	14.08	14.59	766,849	14.59
2/14/2025	13.90	0.00	14.06	14.06	0	14.06
2/13/2025	13.95	14.11	13.77	13.90	398,728	13.90
2/12/2025	14.33	14.38	13.90	13.94	379,551	13.94
2/11/2025	14.11	14.47	13.98	14.31	512,600	14.31
2/10/2025	13.88	14.34	13.88	14.14	475,169	14.14
2/07/2025	13.70	13.92	13.65	13.74	268,574	13.74
2/06/2025	14.00	14.09	13.60	13.62	510,884	13.62
2/05/2025	14.06	14.24	13.80	13.96	403,898	13.96
2/04/2025	13.75	14.23	13.66	14.11	541,228	14.11
2/03/2025	13.57	13.91	13.30	13.75	403,638	13.75
1/31/2025	14.14	14.17	13.85	13.85	320,150	13.85
1/30/2025	14.06	14.15	13.94	14.12	429,166	14.12
1/29/2025	13.85	14.15	13.84	14.07	541,699	14.07
1/28/2025	13.94	14.00	13.78	13.89	377,236	13.89
1/27/2025	14.03	14.12	13.79	13.89	406,789	13.89
1/24/2025	14.31	14.38	14.07	14.12	398,442	14.12
1/23/2025	14.62	14.97	14.39	14.40	430,026	14.40
1/22/2025	14.46	14.65	14.43	14.51	291,571	14.51
1/21/2025	14.86	14.86	14.40	14.52	697,477	14.52
1/20/2025	14.65	14.86	14.55	14.79	284,862	14.79