Parex Resources Inc. PXT
TSX · Kanada · Enerji Mineralleri
CAD 26,83+0,15 (+%0,56)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 26,83 | +%0,56 | CAD 26,60 | CAD 27,00 | CAD 26,25 | 492,26K |
| 2026-09-30 | CAD 26,68 | %0,00 | CAD 26,85 | CAD 27,15 | CAD 26,63 | 301,40K |
| 2026-09-29 | CAD 26,68 | -%1,51 | CAD 26,68 | CAD 27,23 | CAD 26,46 | 404,40K |
| 2026-09-28 | CAD 27,09 | +%1,16 | CAD 27,10 | CAD 27,59 | CAD 27,00 |
| 669,70K |
| 2026-09-25 | CAD 26,78 | -%3,36 | CAD 27,36 | CAD 27,51 | CAD 26,42 | 474,40K |
| 2026-09-24 | CAD 27,71 | +%3,09 | CAD 27,15 | CAD 28,08 | CAD 27,14 | 470,90K |
| 2026-09-23 | CAD 26,88 | +%1,63 | CAD 26,62 | CAD 27,04 | CAD 26,59 | 559,60K |
| 2026-09-22 | CAD 26,45 | -%2,15 | CAD 26,67 | CAD 27,03 | CAD 26,33 | 839,40K |
| 2026-09-21 | CAD 27,03 | -%4,69 | CAD 27,89 | CAD 28,19 | CAD 26,92 | 766,90K |
| 2026-09-18 | CAD 28,36 | -%0,53 | CAD 28,63 | CAD 29,11 | CAD 28,23 | 2,74M |
| 2026-09-17 | CAD 28,51 | +%0,28 | CAD 28,24 | CAD 28,75 | CAD 27,99 | 623,00K |
| 2026-09-16 | CAD 28,43 | -%4,66 | CAD 29,37 | CAD 29,96 | CAD 28,41 | 757,30K |
| 2026-09-15 | CAD 29,82 | +%3,29 | CAD 28,89 | CAD 29,92 | CAD 28,89 | 638,50K |
| 2026-09-14 | CAD 28,87 | -%0,21 | CAD 29,43 | CAD 29,64 | CAD 28,81 | 1,19M |
| 2026-09-11 | CAD 28,93 | +%1,69 | CAD 28,37 | CAD 29,00 | CAD 28,20 | 1,01M |
| 2026-09-10 | CAD 28,45 | -%1,69 | CAD 29,00 | CAD 29,00 | CAD 28,29 | 1,24M |
| 2026-09-09 | CAD 28,94 | +%1,83 | CAD 28,62 | CAD 28,96 | CAD 28,47 | 857,60K |
| 2026-09-08 | CAD 28,42 | -%1,18 | CAD 28,71 | CAD 29,05 | CAD 28,27 | 734,40K |
| 2026-09-04 | CAD 28,76 | -%0,52 | CAD 28,75 | CAD 29,02 | CAD 28,36 | 863,20K |
| 2026-09-03 | CAD 28,91 | +%0,31 | CAD 29,00 | CAD 29,50 | CAD 28,80 | 831,20K |
| 2026-09-02 | CAD 28,82 | -%2,77 | CAD 29,39 | CAD 29,50 | CAD 28,63 | 1,40M |
| 2026-09-01 | CAD 29,64 | +%3,93 | CAD 28,89 | CAD 29,67 | CAD 28,70 | 1,03M |
| 2026-08-31 | CAD 28,52 | +%2,30 | CAD 28,39 | CAD 28,79 | CAD 28,21 | 791,30K |
| 2026-08-28 | CAD 27,88 | -%0,21 | CAD 27,88 | CAD 28,04 | CAD 27,52 | 638,00K |
| 2026-08-27 | CAD 27,94 | +%2,83 | CAD 27,18 | CAD 27,97 | CAD 26,85 | 958,20K |
| 2026-08-26 | CAD 27,17 | -%0,18 | CAD 26,95 | CAD 27,39 | CAD 26,66 | 677,40K |
| 2026-08-25 | CAD 27,22 | -%1,02 | CAD 27,02 | CAD 27,31 | CAD 26,55 | 744,20K |
| 2026-08-24 | CAD 27,50 | -%2,14 | CAD 28,08 | CAD 28,30 | CAD 27,25 | 791,80K |
| 2026-08-21 | CAD 28,10 | -%0,35 | CAD 28,15 | CAD 28,50 | CAD 27,79 | 1,49M |
| 2026-08-20 | CAD 28,20 | +%0,07 | CAD 28,48 | CAD 28,88 | CAD 27,99 | 568,80K |
| 2026-08-19 | CAD 28,18 | +%1,00 | CAD 28,00 | CAD 29,24 | CAD 27,95 | 871,00K |
| 2026-08-18 | CAD 27,90 | +%2,27 | CAD 27,40 | CAD 27,98 | CAD 27,26 | 789,90K |
| 2026-08-17 | CAD 27,28 | +%2,79 | CAD 26,58 | CAD 27,39 | CAD 26,54 | 763,10K |
| 2026-08-14 | CAD 26,54 | +%2,12 | CAD 26,10 | CAD 26,74 | CAD 26,06 | 257,50K |
| 2026-08-13 | CAD 25,99 | -%0,80 | CAD 26,17 | CAD 26,40 | CAD 25,77 | 1,13M |
| 2026-08-12 | CAD 26,20 | +%2,10 | CAD 25,63 | CAD 26,31 | CAD 25,60 | 607,70K |
| 2026-08-11 | CAD 25,66 | +%0,67 | CAD 25,52 | CAD 25,84 | CAD 25,47 | 1,01M |
| 2026-08-10 | CAD 25,49 | +%4,34 | CAD 24,80 | CAD 25,57 | CAD 24,80 | 1,65M |
| 2026-08-07 | CAD 24,43 | +%0,16 | CAD 24,15 | CAD 24,78 | CAD 24,15 | 915,50K |
| 2026-08-06 | CAD 24,39 | +%3,17 | CAD 23,76 | CAD 24,42 | CAD 23,30 | 691,40K |
| 2026-08-05 | CAD 23,64 | +%0,64 | CAD 23,47 | CAD 24,24 | CAD 23,22 | 547,90K |
| 2026-08-04 | CAD 23,49 | -%3,25 | CAD 23,54 | CAD 23,62 | CAD 22,78 | 1,76M |
| 2026-07-31 | CAD 24,28 | +%3,67 | CAD 23,55 | CAD 25,25 | CAD 23,55 | 818,10K |
| 2026-07-30 | CAD 23,42 | +%0,56 | CAD 23,26 | CAD 23,47 | CAD 23,10 | 284,80K |
| 2026-07-29 | CAD 23,29 | +%3,93 | CAD 23,14 | CAD 23,42 | CAD 22,70 | 710,30K |
| 2026-07-28 | CAD 22,41 | -%2,94 | CAD 22,97 | CAD 22,99 | CAD 22,08 | 608,60K |
| 2026-07-27 | CAD 23,09 | -%2,12 | CAD 22,78 | CAD 23,35 | CAD 22,64 | 742,10K |
| 2026-07-24 | CAD 23,59 | -%1,75 | CAD 23,91 | CAD 24,00 | CAD 23,45 | 415,10K |
| 2026-07-23 | CAD 24,01 | +%1,18 | CAD 24,11 | CAD 25,04 | CAD 23,86 | 689,40K |
| 2026-07-22 | CAD 23,73 | +%2,64 | CAD 23,46 | CAD 24,03 | CAD 23,45 | 1,03M |
| 2026-07-21 | CAD 23,12 | +%2,39 | CAD 22,81 | CAD 23,25 | CAD 22,65 | 551,20K |
| 2026-07-20 | CAD 22,58 | -%0,09 | CAD 22,65 | CAD 22,87 | CAD 22,15 | 457,00K |
| 2026-07-17 | CAD 22,60 | -%2,33 | CAD 23,31 | CAD 23,33 | CAD 22,48 | 579,50K |
| 2026-07-16 | CAD 23,14 | -%0,43 | CAD 23,35 | CAD 23,59 | CAD 22,88 | 654,20K |
| 2026-07-15 | CAD 23,24 | -%1,11 | CAD 23,55 | CAD 23,70 | CAD 22,58 | 470,70K |
| 2026-07-14 | CAD 23,50 | +%1,42 | CAD 23,44 | CAD 23,68 | CAD 23,12 | 602,60K |
| 2026-07-13 | CAD 23,17 | +%3,90 | CAD 22,75 | CAD 23,39 | CAD 22,63 | 554,50K |
| 2026-07-10 | CAD 22,30 | +%0,18 | CAD 22,27 | CAD 22,69 | CAD 21,82 | 654,70K |
| 2026-07-09 | CAD 22,26 | +%1,09 | CAD 21,92 | CAD 22,64 | CAD 21,88 | 1,43M |
| 2026-07-08 | CAD 22,02 | +%4,36 | CAD 21,80 | CAD 22,03 | CAD 21,25 | 1,69M |
| 2026-07-07 | CAD 21,10 | +%1,98 | CAD 20,79 | CAD 21,30 | CAD 20,53 | 1,90M |
| 2026-07-06 | CAD 20,69 | -%1,52 | CAD 20,82 | CAD 21,07 | CAD 20,39 | 2,28M |
| 2026-07-03 | CAD 21,01 | +%0,77 | CAD 20,85 | CAD 21,11 | CAD 20,80 | 315,90K |
| 2026-07-02 | CAD 20,85 | -%2,52 | CAD 21,24 | CAD 21,35 | CAD 20,59 | 1,81M |
| 2026-06-30 | CAD 21,39 | -%2,19 | CAD 21,95 | CAD 22,13 | CAD 21,30 | 1,37M |
| 2026-06-29 | CAD 21,87 | -%0,82 | CAD 22,05 | CAD 22,17 | CAD 21,60 | 985,50K |
| 2026-06-26 | CAD 22,05 | -%1,30 | CAD 22,11 | CAD 22,58 | CAD 21,85 | 1,22M |
| 2026-06-25 | CAD 22,34 | -%1,19 | CAD 22,50 | CAD 22,66 | CAD 22,20 | 709,50K |
| 2026-06-24 | CAD 22,61 | -%5,12 | CAD 23,50 | CAD 23,51 | CAD 22,48 | 914,40K |
| 2026-06-23 | CAD 23,83 | -%3,83 | CAD 24,61 | CAD 24,64 | CAD 23,75 | 821,30K |
| 2026-06-22 | CAD 24,78 | -%5,24 | CAD 26,40 | CAD 26,44 | CAD 24,70 | 1,20M |
| 2026-06-19 | CAD 26,15 | +%6,04 | CAD 24,67 | CAD 26,19 | CAD 24,67 | 1,52M |
| 2026-06-18 | CAD 24,66 | -%0,40 | CAD 24,49 | CAD 24,75 | CAD 24,14 | 1,29M |
| 2026-06-17 | CAD 24,76 | +%1,39 | CAD 24,37 | CAD 25,05 | CAD 24,31 | 819,60K |
| 2026-06-16 | CAD 24,42 | -%2,90 | CAD 24,80 | CAD 25,00 | CAD 24,33 | 1,08M |
| 2026-06-15 | CAD 25,15 | -%4,70 | CAD 25,40 | CAD 25,53 | CAD 24,81 | 912,80K |
| 2026-06-12 | CAD 26,39 | +%0,30 | CAD 26,04 | CAD 26,72 | CAD 26,04 | 565,90K |
| 2026-06-11 | CAD 26,31 | +%2,61 | CAD 26,01 | CAD 26,50 | CAD 25,53 | 1,13M |
| 2026-06-10 | CAD 25,64 | +%1,10 | CAD 25,56 | CAD 26,18 | CAD 25,40 | 837,90K |
| 2026-06-09 | CAD 25,36 | -%4,27 | CAD 26,24 | CAD 26,25 | CAD 24,99 | 1,33M |
| 2026-06-08 | CAD 26,49 | +%0,26 | CAD 26,26 | CAD 26,70 | CAD 26,25 | 1,72M |
| 2026-06-05 | CAD 26,42 | -%2,11 | CAD 26,69 | CAD 26,90 | CAD 26,29 | 699,10K |
| 2026-06-04 | CAD 26,99 | +%0,22 | CAD 26,40 | CAD 27,42 | CAD 26,07 | 1,06M |
| 2026-06-03 | CAD 26,93 | -%1,46 | CAD 27,52 | CAD 27,99 | CAD 26,91 | 1,13M |
| 2026-06-02 | CAD 27,33 | +%3,05 | CAD 26,62 | CAD 27,50 | CAD 26,61 | 1,50M |
| 2026-06-01 | CAD 26,52 | +%10,27 | CAD 24,37 | CAD 26,61 | CAD 24,37 | 1,19M |
| 2026-05-29 | CAD 24,05 | -%1,27 | CAD 24,03 | CAD 24,15 | CAD 23,80 | 884,50K |
| 2026-05-28 | CAD 24,36 | -%2,05 | CAD 24,96 | CAD 25,10 | CAD 24,26 | 1,09M |
| 2026-05-27 | CAD 24,87 | -%3,12 | CAD 25,34 | CAD 25,34 | CAD 24,81 | 848,10K |
| 2026-05-26 | CAD 25,67 | +%0,20 | CAD 25,88 | CAD 26,02 | CAD 25,60 | 641,80K |