Parex Resources Inc (PXT)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -2.53924284395 | 21.66 | 21.79 | 21.05 | 432193 | 21.55562593 | CS |
| 4 | -0.42 | -1.9507663725 | 21.53 | 22.33 | 20.59 | 461358 | 21.53339859 | CS |
| 12 | -3.05 | -12.6241721854 | 24.16 | 24.86 | 20.59 | 502968 | 22.31953555 | CS |
| 26 | -0.88 | -4.00181900864 | 21.99 | 24.86 | 20.17 | 538018 | 21.95863065 | CS |
| 52 | -6.59 | -23.7906137184 | 27.7 | 29.42 | 20.17 | 501705 | 23.57965771 | CS |
| 156 | 1.23 | 6.18712273642 | 19.88 | 30.4 | 17.28 | 559591 | 23.47022797 | CS |
| 260 | -0.79 | -3.60730593607 | 21.9 | 30.4 | 9.22 | 587212 | 21.21288429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 21.14 | -0.49 | -2.27 | 21.41 | 21.43 | 21.05 | 383005 |
| 1721425200 | 21.63 | 0 | 0.00 | 21.63 | 21.63 | 21.63 | 0 |
| 1721338800 | 21.63 | 0.18 | 0.84 | 21.48 | 21.64 | 21.39 | 585649 |
| 1721252400 | 21.45 | -0.02 | -0.09 | 21.53 | 21.76 | 21.37 | 433043 |
| 1721166000 | 21.47 | -0.23 | -1.06 | 21.62 | 21.77 | 21.3 | 436234 |
| 1721079600 | 21.7 | 0.1 | 0.46 | 21.66 | 21.79 | 21.56 | 273847 |
| 1720820400 | 21.6 | 0.1 | 0.47 | 21.57 | 21.75 | 21.52 | 292317 |
| 1720734000 | 21.5 | 0.43 | 2.04 | 21.07 | 21.7 | 21.04 | 421319 |
| 1720647600 | 21.07 | 0.46 | 2.23 | 20.61 | 21.1 | 20.61 | 170193 |
| 1720561200 | 20.61 | -0.47 | -2.23 | 21 | 21.03 | 20.59 | 226011 |
| 1720474800 | 21.08 | 0.16 | 0.76 | 20.89 | 21.13 | 20.73 | 551258 |
| 1720215600 | 20.92 | -0.9 | -4.12 | 21.78 | 21.78 | 20.78 | 1177703 |
| 1720129200 | 21.82 | 0.13 | 0.60 | 21.71 | 21.84 | 21.68 | 585251 |
| 1720042800 | 21.69 | -0.3 | -1.36 | 22.02 | 22.05 | 21.62 | 208763 |
| 1719956400 | 21.99 | 0.07 | 0.32 | 22.1 | 22.33 | 21.89 | 423555 |
| 1719610800 | 21.92 | 0.01 | 0.05 | 21.98 | 22.1 | 21.85 | 939776 |
| 1719524400 | 21.91 | 0.16 | 0.74 | 21.86 | 21.98 | 21.78 | 201534 |
| 1719438000 | 21.75 | -0.01 | -0.05 | 21.72 | 21.99 | 21.69 | 285124 |
| 1719351600 | 21.76 | -0.13 | -0.59 | 21.8 | 21.93 | 21.69 | 526397 |
| 1719265200 | 21.89 | 0.44 | 2.05 | 21.53 | 21.91 | 21.53 | 566469 |
| 1719006000 | 21.45 | -0.17 | -0.79 | 21.74 | 21.93 | 21.35 | 992652 |
| 1718919600 | 21.62 | 0.31 | 1.45 | 21.33 | 21.69 | 21.33 | 1155121 |
| 1718833200 | 21.31 | 0.01 | 0.05 | 21.28 | 21.54 | 21.19 | 195397 |
| 1718746800 | 21.3 | -0.06 | -0.28 | 21.36 | 21.59 | 21.2 | 385092 |
| 1718660400 | 21.36 | 0.04 | 0.19 | 21.3 | 21.47 | 20.96 | 874710 |
| 1718401200 | 21.32 | -0.27 | -1.25 | 21.51 | 21.55 | 21.28 | 349530 |
| 1718314800 | 21.59 | -0.79 | -3.53 | 22.32 | 22.38 | 21.58 | 298288 |
| 1718228400 | 22.38 | -0.17 | -0.75 | 22.65 | 22.75 | 22.38 | 244847 |
| 1718142000 | 22.55 | 0.4 | 1.81 | 22.11 | 22.57 | 21.98 | 367528 |
| 1718055600 | 22.15 | -0.05 | -0.23 | 22 | 22.3 | 21.96 | 439711 |
| 1717796400 | 22.2 | -0.25 | -1.11 | 22.31 | 22.41 | 22.11 | 451203 |
| 1717710000 | 22.45 | 0.49 | 2.23 | 21.99 | 22.52 | 21.96 | 306574 |
| 1717623600 | 21.96 | 0.75 | 3.54 | 21.41 | 21.98 | 21.34 | 493647 |
| 1717537200 | 21.21 | -0.2 | -0.93 | 21.21 | 21.38 | 20.92 | 1113422 |
| 1717450800 | 21.41 | -0.96 | -4.29 | 22.45 | 22.49 | 21.34 | 655729 |
| 1717191600 | 22.37 | -0.08 | -0.36 | 22.54 | 22.77 | 22.03 | 1076889 |
| 1717105200 | 22.45 | -0.1 | -0.44 | 22.47 | 22.88 | 22.37 | 190838 |
| 1717018800 | 22.55 | -0.46 | -2.00 | 22.96 | 23.16 | 22.4 | 983775 |
| 1716932400 | 23.01 | 0.61 | 2.72 | 22.4 | 23.03 | 22.4 | 619010 |
| 1716846000 | 22.4 | -0.07 | -0.31 | 22.47 | 22.56 | 22.31 | 82888 |
| 1716586800 | 22.47 | 0.18 | 0.81 | 22.35 | 22.56 | 22.31 | 271807 |
| 1716500400 | 22.29 | -0.34 | -1.50 | 22.61 | 22.76 | 22.15 | 263443 |
| 1716414000 | 22.63 | -0.41 | -1.78 | 22.93 | 22.93 | 22.57 | 490320 |
| 1716327600 | 23.04 | -0.18 | -0.78 | 23.22 | 23.34 | 23.01 | 1099709 |
| 1715982000 | 23.22 | 0.07 | 0.30 | 23.21 | 23.47 | 23.1 | 707440 |
| 1715895600 | 23.15 | -0.57 | -2.40 | 23.84 | 23.9 | 23.14 | 305034 |
| 1715809200 | 23.72 | -0.06 | -0.25 | 23.78 | 23.85 | 23.48 | 662333 |
| 1715722800 | 23.78 | -0.3 | -1.25 | 24 | 24.21 | 23.68 | 326387 |
| 1715636400 | 24.08 | -0.02 | -0.08 | 24.16 | 24.33 | 23.91 | 874768 |
| 1715377200 | 24.1 | -0.5 | -2.03 | 24.48 | 24.55 | 24.07 | 344390 |
| 1715290800 | 24.6 | 0.93 | 3.93 | 23.75 | 24.86 | 23.74 | 556069 |
| 1715204400 | 23.67 | -0.04 | -0.17 | 23.69 | 23.92 | 23.62 | 293118 |
| 1715118000 | 23.71 | 0.19 | 0.81 | 23.55 | 23.87 | 23.5 | 400044 |
| 1715031600 | 23.52 | -0.34 | -1.42 | 23.86 | 23.95 | 23.5 | 559175 |
| 1714772400 | 23.86 | -0.08 | -0.33 | 24 | 24.03 | 23.66 | 449799 |
| 1714686000 | 23.94 | 0.27 | 1.14 | 23.64 | 24.07 | 23.64 | 504653 |
| 1714599600 | 23.67 | -0.33 | -1.38 | 23.86 | 23.95 | 23.45 | 374797 |
| 1714513200 | 24 | -0.4 | -1.64 | 24.4 | 24.4 | 23.9 | 343865 |
| 1714426800 | 24.4 | 0.16 | 0.66 | 24.16 | 24.46 | 24.06 | 260740 |
| 1714167600 | 24.24 | -0.09 | -0.37 | 24.31 | 24.4 | 24.15 | 365437 |
| 1714081200 | 24.33 | 0.1 | 0.41 | 24.02 | 24.35 | 23.99 | 232788 |
| 1713994800 | 24.23 | 0.03 | 0.12 | 24.18 | 24.43 | 24.08 | 137380 |
| 1713908400 | 24.2 | 0.5 | 2.11 | 23.69 | 24.24 | 23.5 | 270204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
