Parex Resources (PXT)

Historical Prices For Parex Resources (PXT)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	17.49	17.53	17.17	17.47	497,714	17.47
9/03/2025	17.71	17.80	17.34	17.51	680,657	17.51
9/02/2025	17.34	17.81	17.23	17.81	634,744	17.81
8/29/2025	17.11	0.00	17.30	17.30	0	17.30
8/28/2025	17.21	17.28	16.90	17.11	548,535	17.11
8/27/2025	17.29	17.33	17.16	17.29	383,209	17.29
8/26/2025	17.26	17.36	17.00	17.25	995,130	17.25
8/25/2025	17.09	17.50	17.05	17.43	1,138,978	17.43
8/22/2025	16.47	17.12	16.45	17.10	846,540	17.10
8/21/2025	16.29	16.57	16.17	16.54	956,319	16.54
8/20/2025	15.84	16.11	15.84	16.03	376,935	16.03
8/19/2025	16.13	16.26	15.82	15.84	332,008	15.84
8/18/2025	15.75	16.09	15.59	16.05	716,686	16.05
8/15/2025	15.80	15.92	15.73	15.77	731,296	15.77
8/14/2025	15.95	15.98	15.63	15.97	674,552	15.97
8/13/2025	16.17	16.29	15.92	16.00	331,520	16.00
8/12/2025	16.02	16.38	15.98	16.17	234,220	16.17
8/11/2025	16.40	16.40	15.94	16.03	563,524	16.03
8/08/2025	16.32	16.54	16.27	16.42	411,581	16.42
8/07/2025	16.29	16.61	16.17	16.32	784,161	16.32
8/06/2025	16.35	16.54	15.78	16.00	958,483	16.00
8/05/2025	15.97	16.38	15.93	16.32	612,287	16.32
8/01/2025	16.44	0.00	16.44	15.95	0	15.95
7/31/2025	15.90	16.55	15.88	16.44	932,840	16.44
7/30/2025	15.15	16.18	15.15	16.11	1,107,673	16.11
7/29/2025	15.38	15.45	15.13	15.15	600,349	15.15
7/28/2025	15.04	15.40	15.04	15.38	408,670	15.38
7/25/2025	15.30	15.37	14.88	14.89	331,025	14.89
7/24/2025	14.86	15.35	14.86	15.29	690,184	15.29
7/23/2025	14.79	14.90	14.77	14.85	474,566	14.85
7/22/2025	14.54	14.79	14.54	14.77	294,235	14.77
7/21/2025	14.68	14.89	14.54	14.60	726,340	14.60
7/18/2025	14.52	14.73	14.39	14.69	495,614	14.69
7/17/2025	14.26	14.40	14.22	14.35	409,701	14.35
7/16/2025	14.36	14.44	14.15	14.28	434,481	14.28
7/15/2025	14.59	14.59	14.25	14.28	465,564	14.28
7/14/2025	14.55	14.61	14.38	14.50	341,272	14.50
7/11/2025	14.40	14.64	14.30	14.59	474,714	14.59
7/10/2025	14.32	14.39	14.12	14.34	582,484	14.34
7/09/2025	14.30	14.43	14.12	14.31	450,723	14.31
7/08/2025	14.18	14.43	14.08	14.30	731,949	14.30
7/07/2025	14.40	14.44	14.03	14.23	748,562	14.23
7/04/2025	14.18	14.41	14.31	14.38	170,501	14.38
7/03/2025	14.28	14.44	14.13	14.22	263,910	14.22
7/02/2025	13.93	14.28	13.79	14.27	1,068,122	14.27
6/30/2025	14.07	0.00	14.07	13.91	0	13.91
6/27/2025	14.18	14.19	13.93	14.07	395,626	14.07
6/26/2025	14.09	14.21	13.94	14.09	457,185	14.09
6/25/2025	14.41	14.42	14.05	14.06	545,234	14.06
6/24/2025	14.18	14.81	14.18	14.40	1,153,890	14.40
6/23/2025	15.23	15.40	14.42	14.44	809,997	14.44
6/20/2025	15.32	15.32	15.02	15.27	1,107,096	15.27
6/19/2025	15.12	15.35	15.12	15.25	244,177	15.25
6/18/2025	15.18	15.41	15.01	15.01	426,273	15.01
6/17/2025	15.07	15.31	14.93	15.26	1,051,031	15.26
6/16/2025	15.54	15.63	14.96	14.97	983,762	14.97
6/13/2025	15.45	15.86	15.40	15.65	1,221,595	15.65
6/12/2025	14.70	15.17	14.70	15.03	911,607	15.03
6/11/2025	14.69	15.21	14.68	15.19	1,043,727	15.19
6/10/2025	14.36	14.72	14.36	14.61	845,426	14.61
6/09/2025	14.69	14.70	14.00	14.39	812,806	14.39
6/06/2025	14.75	14.96	14.71	14.84	1,558,739	14.84
6/05/2025	14.50	14.68	14.35	14.65	1,008,605	14.65