Canada Markets closed

Parex Resources Inc. (PARXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.70-0.13 (-0.73%)
At close: 03:58PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202317.7717.7717.6917.7017.705,659
Feb 07, 202317.1017.9517.1017.8317.8311,700
Feb 06, 202317.0417.1417.0017.0017.0021,700
Feb 03, 202316.9417.1516.8917.1417.148,800
Feb 02, 202316.9717.0416.5016.5016.5010,100
Feb 01, 202317.3017.3016.9717.1517.1518,000
Jan 31, 202316.8117.1316.8117.0417.0443,500
Jan 30, 202317.3817.3817.0317.0317.0315,300
Jan 27, 202317.2017.4517.2017.3117.315,600
Jan 26, 202317.4717.4717.0117.2317.235,700
Jan 25, 202317.2317.3617.1817.1917.194,200
Jan 24, 202317.2017.4017.1417.2017.2010,100
Jan 23, 202317.0117.2516.9917.2517.2513,900
Jan 20, 202316.8017.1416.8017.1417.1418,400
Jan 19, 202316.5916.7116.2516.6016.6042,500
Jan 18, 202316.5016.8316.3616.5016.50113,300
Jan 17, 202316.2516.4716.1216.3416.34107,200
Jan 13, 202315.8316.0715.8316.0416.0443,900
Jan 12, 202315.3416.2115.3415.9715.97414,500
Jan 11, 202315.2215.2214.8415.1815.1814,500
Jan 10, 202315.2515.2514.7614.9914.9921,700
Jan 09, 202315.2015.5915.2015.2515.2589,100
Jan 06, 202314.4415.0414.4414.9614.9632,900
Jan 05, 202314.4414.4514.2714.3014.302,300
Jan 04, 202314.5814.7714.4714.4714.4720,700
Jan 03, 202314.8614.8614.1714.2214.2240,400
Dec 30, 202214.9114.9114.7614.8714.8748,600
Dec 29, 202214.6714.6714.5914.6614.66800
Dec 28, 202215.0215.0214.4414.4714.473,900
Dec 27, 202214.7715.0014.7314.7314.737,500
Dec 23, 202214.3014.7014.2814.7014.7017,800
Dec 22, 202214.0014.1213.9514.0514.0542,400
Dec 21, 202213.6814.0213.6813.9313.9313,800
Dec 20, 202213.2013.5213.2013.5213.525,300
Dec 19, 202212.7313.4012.7313.2013.2083,900
Dec 16, 202213.2513.4213.2113.3313.33104,400
Dec 15, 202213.5313.6713.2513.6613.6643,400
Dec 14, 202213.4413.6613.3213.6313.6312,900
Dec 13, 202213.7913.8513.5413.5513.5535,500
Dec 12, 202213.2613.5513.2113.5213.5250,200
Dec 09, 202213.3313.3313.1813.2413.2442,900
Dec 08, 202213.3613.4313.2513.3113.3183,600
Dec 07, 202213.3913.6613.2313.2313.2379,600
Dec 06, 202213.6213.6413.2513.3813.3863,800
Dec 05, 202214.1614.1813.6213.6413.6449,700
Dec 02, 202214.2014.2014.0214.0914.0937,100
Dec 01, 202214.4914.4914.1214.1214.1219,500
Nov 30, 202214.2414.3814.1714.3314.3318,100
Nov 29, 202214.2814.4314.1214.2414.247,900
Nov 28, 202214.1514.2013.9813.9813.9837,000
Nov 25, 202214.4314.4314.3014.3114.315,200
Nov 23, 202214.3714.4014.2514.2614.2637,400
Nov 22, 202215.0015.0014.3514.5114.5126,500
Nov 21, 202214.4514.5514.1414.4914.498,600
Nov 18, 202214.3214.7514.3114.7214.727,500
Nov 17, 202214.3914.6914.2714.6914.694,200
Nov 16, 202214.4514.7314.4514.5414.5428,600
Nov 15, 202214.6814.8014.5214.6014.609,200
Nov 14, 202214.8114.8214.6614.6614.667,900
Nov 11, 202214.9015.1214.8614.9114.9112,500
Nov 10, 202214.5614.8314.3314.3314.3314,200
Nov 09, 202214.4114.4114.0814.1414.14107,500
Nov 08, 202215.2015.2014.4514.5514.55102,700
Nov 07, 202215.7915.8015.2115.2215.2221,800
Nov 04, 202217.1917.2015.5515.7915.7945,900
Nov 03, 202215.6916.8515.6816.7916.7918,200
Nov 02, 202215.5516.0215.4915.8515.856,700
Nov 01, 202215.4715.9315.4715.7815.783,700
Oct 31, 202215.3015.4215.2415.3515.356,700
Oct 28, 202215.7715.9015.2815.3015.3019,600
Oct 27, 202215.7715.8015.6715.7415.746,800
Oct 26, 202215.7015.7015.5615.6215.627,600
Oct 25, 202215.6015.6815.5915.6415.644,200
Oct 24, 202215.4715.7215.4715.6915.69211,700
Oct 21, 202215.5815.5915.5115.5115.511,200
Oct 20, 202215.7715.7715.3215.3215.322,700
Oct 19, 202214.9115.0914.7615.0915.092,700
Oct 18, 202214.7515.3414.6514.9414.9410,000
Oct 17, 202215.2915.4115.0015.0015.009,000
Oct 14, 202215.4715.4715.1715.1715.173,200
Oct 13, 202215.6916.5115.6916.5116.519,700
Oct 12, 202216.0016.1216.0016.1216.121,200
Oct 11, 202215.5016.1215.5016.1216.123,700
Oct 10, 202215.6915.7415.6915.7215.723,600
Oct 07, 202216.4516.5016.1016.1016.104,900
Oct 06, 202216.2916.3016.0316.3016.304,200
Oct 05, 202215.7516.4715.5916.4716.473,000
Oct 04, 202216.0516.0515.9316.0216.024,300
Oct 03, 202215.1515.5315.1315.5315.534,100
Sept 30, 202214.9715.0114.6414.6414.646,500
Sept 29, 202214.2914.6314.2214.6314.635,200
Sept 28, 202214.1014.6414.1014.6014.604,000
Sept 27, 202213.4313.8313.2813.8313.8319,800
Sept 26, 202213.6913.9213.2513.2613.269,900
Sept 23, 202214.4114.4113.7513.7513.7513,800
Sept 22, 202215.1015.2514.8114.8114.814,600
Sept 21, 202215.7815.9214.9814.9814.989,300
Sept 20, 202215.8715.8715.3515.6315.634,500
Sept 19, 202215.4616.0515.4616.0516.054,800
Sept 16, 202215.8015.8815.6115.8815.882,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...