OTC:PARXF | Historical Stock Price | Parex Resources Inc./ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-03-18 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.68$5.60$8.53$13.00$19.81$30.182010-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$13.77$13.771,000
2020-12-30$14.08$14.081,000
2020-12-29$13.94$13.94700
2020-12-28$13.50$13.50900
2020-12-24$14.17$14.171,000
2020-12-23$14.22$14.223,200
2020-12-22$13.95$13.950
2020-12-21$13.95$13.954,600
2020-12-18$14.35$14.35200
2020-12-17$14.10$14.100
2020-12-16$14.10$14.10300
2020-12-15$14.27$14.27600
2020-12-14$14.53$14.530
2020-12-11$14.53$14.531,600
2020-12-10$14.97$14.974,100
2020-12-09$14.40$14.403,600
2020-12-08$14.56$14.562,600
2020-12-07$14.80$14.803,000
2020-12-04$14.98$14.9821,400
2020-12-03$14.48$14.481,500
2020-12-02$14.54$14.5416,100
2020-12-01$13.75$13.75200
2020-11-30$13.90$13.9028,700
2020-11-27$14.45$14.456,400
2020-11-25$14.31$14.313,000
2020-11-24$14.32$14.3220,700
2020-11-23$13.24$13.244,300
2020-11-20$12.58$12.584,200
2020-11-19$12.45$12.451,900
2020-11-18$12.47$12.472,800
2020-11-17$12.17$12.1724,100
2020-11-16$12.30$12.304,500
2020-11-13$11.35$11.3510,100
2020-11-12$11.13$11.1317,800
2020-11-11$11.83$11.834,500
2020-11-10$11.49$11.492,000
2020-11-09$11.58$11.582,500
2020-11-06$10.03$10.0320,000
2020-11-05$10.10$10.108,200
2020-11-04$9.91$9.910
2020-11-03$9.91$9.912,300
2020-11-02$9.73$9.731,300
2020-10-30$9.48$9.48400
2020-10-29$9.67$9.6735,100
2020-10-28$9.39$9.391,500
2020-10-27$9.94$9.94700
2020-10-26$9.84$9.849,700
2020-10-23$10.66$10.663,300
2020-10-22$10.89$10.890
2020-10-21$10.89$10.89200
2020-10-20$11.17$11.172,100
2020-10-19$10.93$10.93500
2020-10-16$11.08$11.08500
2020-10-15$10.66$10.66200
2020-10-14$10.91$10.91500
2020-10-13$10.55$10.55100
2020-10-12$11.23$11.230
2020-10-09$11.23$11.231,200
2020-10-08$11.35$11.35800
2020-10-07$11.22$11.220
2020-10-06$11.22$11.222,000
2020-10-05$10.80$10.80600
2020-10-02$10.50$10.50500
2020-10-01$10.57$10.570
2020-09-30$10.57$10.5775,400
2020-09-29$10.69$10.691,100
2020-09-28$11.07$11.070
2020-09-25$11.07$11.07200
2020-09-24$11.14$11.14800
2020-09-23$11.11$11.111,300
2020-09-22$11.44$11.44800
2020-09-21$11.17$11.172,900
2020-09-18$11.50$11.501,600
2020-09-17$11.36$11.360
2020-09-16$11.36$11.36155,300
2020-09-15$11.64$11.64600
2020-09-14$11.78$11.781,700
2020-09-11$12.54$12.540
2020-09-10$12.54$12.54800
2020-09-09$12.78$12.785,100
2020-09-08$12.71$12.711,400
2020-09-04$13.14$13.14700
2020-09-03$13.86$13.860
2020-09-02$13.86$13.860
2020-09-01$13.86$13.86100
2020-08-31$13.84$13.841,700
2020-08-28$13.84$13.84300
2020-08-27$14.03$14.030
2020-08-26$14.03$14.03200
2020-08-25$13.87$13.870
2020-08-24$13.87$13.8712,000
2020-08-21$14.05$14.050
2020-08-20$14.05$14.05700
2020-08-19$14.27$14.27400
2020-08-18$14.61$14.617,600
2020-08-17$14.35$14.35100
2020-08-14$14.40$14.400
2020-08-13$14.40$14.40600
2020-08-12$14.43$14.437,100
2020-08-11$13.84$13.8429,000
2020-08-10$14.32$14.3250,600
2020-08-07$13.70$13.70200
2020-08-06$13.95$13.95500
2020-08-05$12.96$12.965,500
2020-08-04$12.53$12.5318,000
2020-08-03$12.04$12.04100
2020-07-31$12.14$12.1411,000
2020-07-30$11.94$11.946,000
2020-07-29$12.46$12.461,100
2020-07-28$12.15$12.150
2020-07-27$12.15$12.152,300
2020-07-24$12.49$12.49800
2020-07-23$12.35$12.35100
2020-07-22$12.55$12.552,500
2020-07-21$12.61$12.611,000
2020-07-20$12.06$12.060
2020-07-17$12.06$12.06600
2020-07-16$12.77$12.770
2020-07-15$12.77$12.77200
2020-07-14$12.07$12.070
2020-07-13$12.07$12.070
2020-07-10$12.07$12.07400
2020-07-09$12.26$12.260
2020-07-08$12.26$12.264,300
2020-07-07$12.19$12.190
2020-07-06$12.19$12.190
2020-07-02$12.19$12.19600
2020-07-01$11.54$11.540
2020-06-30$11.54$11.540
2020-06-29$11.54$11.540
2020-06-26$11.54$11.541,100
2020-06-25$11.54$11.544,000
2020-06-24$11.48$11.4826,300
2020-06-23$12.27$12.27200
2020-06-22$12.08$12.08100
2020-06-19$12.08$12.08100
2020-06-18$11.85$11.852,400
2020-06-17$11.09$11.09500
2020-06-16$11.86$11.863,700
2020-06-15$11.77$11.773,600
2020-06-12$11.65$11.65200
2020-06-11$11.75$11.75800
2020-06-10$12.75$12.751,800
2020-06-09$12.69$12.69900
2020-06-08$13.15$13.156,100
2020-06-05$12.83$12.831,800
2020-06-04$11.79$11.79200
2020-06-03$12.03$12.0315,600
2020-06-02$11.60$11.607,100
2020-06-01$11.55$11.551,000
2020-05-29$11.39$11.3913,600
2020-05-28$11.41$11.4126,500
2020-05-27$11.45$11.450
2020-05-26$11.45$11.451,000
2020-05-22$11.60$11.60700
2020-05-21$11.68$11.685,000
2020-05-20$12.03$12.0316,200
2020-05-19$11.04$11.047,300
2020-05-18$10.03$10.030
2020-05-15$10.03$10.03100
2020-05-14$9.59$9.597,600
2020-05-13$10.11$10.11700
2020-05-12$11.10$11.10600
2020-05-11$10.90$10.901,000
2020-05-08$10.71$10.710
2020-05-07$10.71$10.71300
2020-05-06$10.30$10.30900
2020-05-05$10.72$10.72300
2020-05-04$10.49$10.490
2020-05-01$10.49$10.491,100
2020-04-30$10.99$10.991,000
2020-04-29$10.34$10.34200
2020-04-28$9.83$9.831,700
2020-04-27$9.76$9.7619,900
2020-04-24$9.92$9.92400
2020-04-23$9.63$9.631,300
2020-04-22$9.37$9.377,100
2020-04-21$8.95$8.954,500
2020-04-20$9.31$9.3140,300
2020-04-17$9.39$9.391,600
2020-04-16$9.08$9.087,200
2020-04-15$9.21$9.211,400
2020-04-14$9.86$9.861,500
2020-04-13$9.87$9.87700
2020-04-09$10.13$10.1322,200
2020-04-08$9.81$9.8110,200
2020-04-07$9.79$9.7912,300
2020-04-06$9.19$9.199,800
2020-04-03$9.51$9.515,000
2020-04-02$9.35$9.3524,300
2020-04-01$7.99$7.9930,800
2020-03-31$8.43$8.439,200
2020-03-30$7.72$7.724,700
2020-03-27$7.65$7.6516,500
2020-03-26$8.04$8.046,700
2020-03-25$7.89$7.893,200
2020-03-24$7.36$7.367,200
2020-03-23$6.74$6.74600
2020-03-20$7.26$7.261,300
2020-03-19$7.51$7.5117,100
2020-03-18$7.09$7.0919,800
2020-03-17$7.40$7.4022,900
2020-03-16$8.40$8.407,200
2020-03-13$9.56$9.566,100
2020-03-12$9.03$9.0313,200
2020-03-11$10.15$10.1522,300
2020-03-10$10.31$10.3111,100
2020-03-09$10.00$10.0020,100
2020-03-06$12.94$12.94400
2020-03-05$14.27$14.270
2020-03-04$14.27$14.27300
2020-03-03$14.25$14.252,300
2020-03-02$13.96$13.966,600
2020-02-28$13.33$13.332,300
2020-02-27$13.35$13.359,700
2020-02-26$13.85$13.851,100
2020-02-25$14.40$14.40700
2020-02-24$14.90$14.9010,800
2020-02-21$15.81$15.812,000
2020-02-20$16.14$16.14200
2020-02-19$16.20$16.202,400
2020-02-18$15.78$15.78100
2020-02-14$16.18$16.186,100
2020-02-13$16.68$16.680
2020-02-12$16.68$16.68300
2020-02-11$16.57$16.573,000
2020-02-10$16.33$16.331,600
2020-02-07$17.00$17.00600
2020-02-06$16.50$16.501,600
2020-02-05$16.65$16.6511,700
2020-02-04$16.11$16.111,300
2020-02-03$15.78$15.780
2020-01-31$15.78$15.781,200
2020-01-30$16.15$16.152,700
2020-01-29$16.48$16.481,200
2020-01-28$16.55$16.55400
2020-01-27$16.48$16.48300
2020-01-24$17.00$17.00400
2020-01-23$17.94$17.940
2020-01-22$17.94$17.940
2020-01-21$17.94$17.94900
2020-01-17$18.03$18.03200
2020-01-16$18.24$18.246,400
2020-01-15$18.22$18.220
2020-01-14$18.22$18.221,800
2020-01-13$18.66$18.66200
2020-01-10$18.69$18.694,500
2020-01-09$18.19$18.192,300
2020-01-08$18.48$18.4816,000
2020-01-07$18.65$18.652,000
2020-01-06$19.11$19.1112,300
2020-01-03$18.73$18.7321,700
2020-01-02$18.52$18.5214,600