Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Parex Resources Inc (PXT)
Parex Resources Inc (PXT) Historical

PXT Parex Resources Inc

21.39

-0.24 (-1.11%)

Jul 19 2024 - Closed

Delayed by 15 minutes

PXT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	21.39	-0.24	-1.11%	21.46	21.73	21.39	215,184
Jul 18 2024	21.63	0.18	0.84%	21.48	21.64	21.39	585,649
Jul 17 2024	21.45	-0.02	-0.09%	21.53	21.76	21.37	433,043
Jul 16 2024	21.47	-0.23	-1.06%	21.62	21.77	21.30	436,234
Jul 15 2024	21.70	0.10	0.46%	21.66	21.79	21.56	273,847
Jul 12 2024	21.60	0.10	0.47%	21.57	21.75	21.52	292,317
Jul 11 2024	21.50	0.43	2.04%	21.07	21.70	21.04	421,319
Jul 10 2024	21.07	0.46	2.23%	20.61	21.10	20.61	170,193
Jul 09 2024	20.61	-0.47	-2.23%	21.00	21.03	20.59	226,011
Jul 08 2024	21.08	0.16	0.76%	20.89	21.13	20.73	551,258
Jul 05 2024	20.92	-0.90	-4.12%	21.78	21.78	20.78	1,177,703
Jul 04 2024	21.82	0.13	0.60%	21.71	21.84	21.68	585,251
Jul 03 2024	21.69	-0.30	-1.36%	22.02	22.05	21.62	208,763
Jul 02 2024	21.99	0.07	0.32%	22.10	22.33	21.89	423,555
Jun 28 2024	21.92	0.01	0.05%	21.98	22.10	21.85	939,776
Jun 27 2024	21.91	0.16	0.74%	21.86	21.98	21.78	201,534
Jun 26 2024	21.75	-0.01	-0.05%	21.72	21.99	21.69	285,124
Jun 25 2024	21.76	-0.13	-0.59%	21.80	21.93	21.69	526,397
Jun 24 2024	21.89	0.44	2.05%	21.53	21.91	21.53	566,469
Jun 21 2024	21.45	-0.17	-0.79%	21.74	21.93	21.35	992,652
Jun 20 2024	21.62	0.31	1.45%	21.33	21.69	21.33	1,155,121
Jun 19 2024	21.31	0.01	0.05%	21.28	21.54	21.19	195,397
Jun 18 2024	21.30	-0.06	-0.28%	21.36	21.59	21.20	385,092
Jun 17 2024	21.36	0.04	0.19%	21.30	21.47	20.96	874,710
Jun 14 2024	21.32	-0.27	-1.25%	21.51	21.55	21.28	349,530
Jun 13 2024	21.59	-0.79	-3.53%	22.32	22.38	21.58	298,288
Jun 12 2024	22.38	-0.17	-0.75%	22.65	22.75	22.38	244,847
Jun 11 2024	22.55	0.40	1.81%	22.11	22.57	21.98	367,528
Jun 10 2024	22.15	-0.05	-0.23%	22.00	22.30	21.96	439,711
Jun 07 2024	22.20	-0.25	-1.11%	22.31	22.41	22.11	451,203
Jun 06 2024	22.45	0.49	2.23%	21.99	22.52	21.96	306,574
Jun 05 2024	21.96	0.75	3.54%	21.41	21.98	21.34	493,647
Jun 04 2024	21.21	-0.20	-0.93%	21.21	21.38	20.92	1,113,422
Jun 03 2024	21.41	-0.96	-4.29%	22.45	22.49	21.34	655,729
May 31 2024	22.37	-0.08	-0.36%	22.54	22.77	22.03	1,076,889
May 30 2024	22.45	-0.10	-0.44%	22.47	22.88	22.37	190,838
May 29 2024	22.55	-0.46	-2.00%	22.96	23.16	22.40	983,775
May 28 2024	23.01	0.61	2.72%	22.40	23.03	22.40	619,010
May 27 2024	22.40	-0.07	-0.31%	22.47	22.56	22.31	82,888
May 24 2024	22.47	0.18	0.81%	22.35	22.56	22.31	271,807
May 23 2024	22.29	-0.34	-1.50%	22.61	22.76	22.15	263,443
May 22 2024	22.63	-0.41	-1.78%	22.93	22.93	22.57	490,320
May 21 2024	23.04	-0.18	-0.78%	23.22	23.34	23.01	1,099,709
May 17 2024	23.22	0.07	0.30%	23.21	23.47	23.10	707,440
May 16 2024	23.15	-0.57	-2.40%	23.84	23.90	23.14	305,034
May 15 2024	23.72	-0.06	-0.25%	23.78	23.85	23.48	662,333
May 14 2024	23.78	-0.30	-1.25%	24.00	24.21	23.68	326,387
May 13 2024	24.08	-0.02	-0.08%	24.16	24.33	23.91	874,768
May 10 2024	24.10	-0.50	-2.03%	24.48	24.55	24.07	344,390
May 09 2024	24.60	0.93	3.93%	23.75	24.86	23.74	556,069
May 08 2024	23.67	-0.04	-0.17%	23.69	23.92	23.62	293,118
May 07 2024	23.71	0.19	0.81%	23.55	23.87	23.50	400,044
May 06 2024	23.52	-0.34	-1.42%	23.86	23.95	23.50	559,175
May 03 2024	23.86	-0.08	-0.33%	24.00	24.03	23.66	449,799
May 02 2024	23.94	0.27	1.14%	23.64	24.07	23.64	504,653
May 01 2024	23.67	-0.33	-1.38%	23.86	23.95	23.45	374,797
Apr 30 2024	24.00	-0.40	-1.64%	24.40	24.40	23.90	343,865
Apr 29 2024	24.40	0.07	0.29%	24.16	24.46	24.06	260,740
Apr 26 2024	24.33	0.00	0.00%	24.33	24.33	24.33	0
Apr 25 2024	24.33	0.10	0.41%	24.02	24.35	23.99	232,788
Apr 24 2024	24.23	0.03	0.12%	24.18	24.43	24.08	137,380
Apr 23 2024	24.20	0.50	2.11%	23.69	24.24	23.50	270,204

Parex Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions