Canada markets open in 1 hour 20 minutes

Parex Resources Inc. (PARXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.69+0.01 (+0.07%)
At close: 02:43PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.6017.7517.6017.6917.697,300
Apr 23, 202417.2917.7017.2917.6817.684,200
Apr 22, 202417.3217.3917.0517.2817.2810,800
Apr 19, 202417.2017.3617.1317.2517.258,600
Apr 18, 202417.2617.3417.1017.1317.138,500
Apr 17, 202417.2517.3017.0217.1417.1413,800
Apr 16, 202416.7517.0716.4517.0117.0120,700
Apr 15, 202417.0617.0616.7816.9516.9535,900
Apr 12, 202417.2417.4417.0017.0317.0346,600
Apr 11, 202417.3617.4017.1817.2317.2312,800
Apr 10, 202416.9517.2516.9517.2017.2023,100
Apr 09, 202417.0617.1116.9816.9916.9910,800
Apr 08, 202417.0117.2216.5117.0217.0229,800
Apr 05, 202416.4317.0116.4316.9416.9433,400
Apr 04, 202416.6016.6116.4616.4616.4650,600
Apr 03, 202416.0216.4416.0216.4316.4331,400
Apr 02, 202416.2016.3316.1516.2316.2322,600
Apr 01, 202415.9816.2015.9816.1316.1343,100
Mar 28, 202415.9216.0815.8615.9915.9954,700
Mar 27, 202415.7316.0015.7315.8815.8868,500
Mar 26, 202415.9115.9215.6315.8415.8431,800
Mar 25, 202415.6215.9115.6215.8615.8639,700
Mar 22, 202415.7816.0015.5015.6015.6045,300
Mar 21, 202415.7816.5015.7215.8515.8587,200
Mar 20, 202415.5715.7615.5015.7415.7437,200
Mar 19, 202415.6515.7815.5415.7015.7021,700
Mar 18, 202415.5915.7215.4615.6515.6562,900
Mar 15, 202415.3815.6215.3815.5615.5617,900
Mar 14, 202415.5215.6415.1715.3815.3844,800
Mar 14, 20240.278 Dividend
Mar 13, 202415.7315.8415.5315.5315.2543,600
Mar 12, 202415.7515.7515.4815.6315.3519,400
Mar 11, 202415.5615.7515.2715.7015.4236,700
Mar 08, 202415.5515.6115.2615.4615.1870,700
Mar 07, 202415.5615.7615.3515.6715.3974,600
Mar 06, 202414.4515.4614.4515.2614.99130,400
Mar 05, 202415.7515.7514.8514.8614.59151,100
Mar 04, 202415.6015.8415.1715.3715.09480,800
Mar 01, 202415.9416.1714.9215.1214.85605,100
Feb 29, 202416.3516.4816.0716.0915.8077,900
Feb 28, 202416.1716.1715.9716.1415.8578,200
Feb 27, 202416.0016.1515.9116.0715.7821,200
Feb 26, 202415.9516.2815.8215.9515.6666,400
Feb 23, 202416.6916.6915.5215.9715.6858,000
Feb 22, 202415.8716.0015.7015.7215.44132,900
Feb 21, 202415.6415.9215.6415.8015.52120,900
Feb 20, 202415.4516.1015.4515.6815.4060,100
Feb 16, 202415.5015.5015.1615.4515.1782,000
Feb 15, 202415.0615.4615.0615.4015.1275,400
Feb 14, 202415.1415.9115.0515.1414.87111,900
Feb 13, 202416.1716.3614.9215.0414.77200,700
Feb 12, 202416.3616.3816.3016.3516.0657,900
Feb 09, 202416.4016.4116.3016.3216.0319,800
Feb 08, 202416.2716.3116.2416.2515.9644,100
Feb 07, 202416.4016.4016.1016.1615.8746,000
Feb 06, 202416.2716.3516.1616.2916.0068,300
Feb 05, 202416.8616.8616.0316.2415.9557,400
Feb 02, 202416.4116.5016.3516.4916.1918,000
Feb 01, 202416.9816.9816.3916.3916.1040,300
Jan 31, 202417.0017.0016.3016.5216.2247,300
Jan 30, 202417.0117.1416.8817.1416.8350,000
Jan 29, 202417.1217.2416.9917.1416.8328,400
Jan 26, 202417.0817.2917.0017.1116.8028,200
Jan 25, 202416.8017.1816.7517.0516.7492,000
Jan 24, 202416.9216.9216.5016.5016.2052,400
Jan 23, 202416.7016.9816.6616.8616.5640,300
Jan 22, 202417.0017.0016.2116.6116.3151,600
Jan 19, 202416.9016.9016.2016.2715.98117,900
Jan 18, 202416.8719.3316.3916.4116.12287,800
Jan 17, 202416.0016.3615.9316.3616.0759,600
Jan 16, 202418.8018.8016.0916.1215.83243,900
Jan 12, 202418.5018.7718.5018.7718.432,600
Jan 11, 202418.0018.3918.0018.3318.008,500
Jan 10, 202418.4418.4417.9017.9017.5833,400
Jan 09, 202418.0718.4018.0718.3618.036,800
Jan 08, 202418.2618.3718.2618.3718.0415,100
Jan 05, 202418.7918.7918.6118.6118.282,600
Jan 04, 202419.0419.0418.7518.8118.479,900
Jan 03, 202418.9219.1018.9219.1018.7637,600
Jan 02, 202418.8618.9818.8618.9018.5610,900
Dec 29, 202318.6818.8918.6818.8418.5016,200
Dec 28, 202319.2119.2119.0119.0118.6711,200
Dec 27, 202319.4119.4119.2519.2518.9110,400
Dec 26, 202318.9419.5518.9419.3519.0011,200
Dec 22, 202319.3719.3719.2919.2918.946,900
Dec 21, 202318.9419.0418.8519.0418.701,900
Dec 20, 202318.7918.9318.7218.9318.5940,000
Dec 19, 202318.1218.1218.1218.1217.8022,600
Dec 18, 202318.0018.0017.9717.9717.6539,100
Dec 15, 202317.8917.9717.8617.9717.6538,400
Dec 14, 202318.4118.4118.4118.4118.0810,600
Dec 14, 20230.278 Dividend
Dec 13, 202318.0018.0018.0018.0017.4048,900
Dec 12, 202317.9418.0017.9418.0017.403,000
Dec 11, 202318.4618.4618.2318.3017.6935,000
Dec 08, 202318.7318.9418.7318.8418.2237,600
Dec 07, 202318.9518.9518.7518.7518.1338,300
Dec 06, 202319.0619.0618.8318.8318.212,100
Dec 05, 202319.3619.3619.3219.3418.7010,000
Dec 04, 202319.9719.9719.4919.4918.8517,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...