Parex Resources (PXT)

PXT
🏛️ Canadá →
18.31
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 19.88 20.17 19.88 20.15 0.2M
2022-12-29 19.63 20.05 19.63 19.92 0.6M
2022-12-28 20.24 20.36 19.58 19.67 0.7M
2022-12-23 19.41 20.13 19.40 20.02 0.4M
2022-12-22 19.15 19.31 18.83 19.21 0.5M
2022-12-21 18.72 19.12 18.38 19.01 0.8M
2022-12-20 17.99 18.55 17.93 18.36 0.9M
2022-12-19 18.32 18.40 17.81 18.00 1.0M
2022-12-16 18.57 18.57 18.06 18.25 1.2M
2022-12-15 18.44 18.68 18.06 18.63 0.5M
2022-12-14 18.33 18.77 18.05 18.38 0.8M
2022-12-13 18.69 18.78 18.33 18.37 0.4M
2022-12-12 18.10 18.53 18.06 18.40 0.7M
2022-12-09 18.09 18.30 17.93 18.03 0.4M
2022-12-08 18.39 18.39 17.92 18.08 0.5M
2022-12-07 18.30 18.80 18.05 18.06 1.0M
2022-12-06 18.51 18.90 18.08 18.29 1.0M
2022-12-05 19.11 19.29 18.48 18.53 0.7M
2022-12-02 19.00 19.20 18.89 18.94 0.4M
2022-12-01 19.41 19.66 18.95 18.97 0.5M
2022-11-30 19.63 19.65 19.17 19.26 1.0M
2022-11-29 19.16 19.70 19.01 19.37 0.6M
2022-11-28 19.06 19.13 18.83 18.86 0.5M
2022-11-25 19.21 19.38 19.10 19.17 0.2M
2022-11-24 19.03 19.20 19.03 19.12 0.1M
2022-11-23 19.11 19.45 19.03 19.03 0.5M
2022-11-22 19.65 19.72 19.18 19.49 1.1M
2022-11-21 19.38 19.69 19.05 19.52 0.7M
2022-11-18 19.25 19.75 19.10 19.74 0.4M
2022-11-17 19.28 19.66 19.03 19.61 0.7M
2022-11-16 19.17 19.67 19.14 19.40 0.6M
2022-11-15 19.58 19.71 19.16 19.41 0.7M
2022-11-14 19.80 19.85 19.42 19.43 0.7M
2022-11-11 19.54 20.08 19.54 19.74 0.3M
2022-11-10 19.44 19.80 19.09 19.28 0.5M
2022-11-09 19.38 19.42 18.95 19.11 0.7M
2022-11-08 20.50 20.58 19.41 19.52 1.1M
2022-11-07 21.40 21.46 20.50 20.58 0.6M
2022-11-04 23.49 23.49 20.97 21.32 1.2M
2022-11-03 21.38 23.16 21.23 23.15 0.5M
2022-11-02 21.39 21.81 20.99 21.49 0.6M
2022-11-01 21.15 21.75 20.94 21.54 0.2M
2022-10-31 20.78 21.12 20.64 20.78 0.5M
2022-10-28 21.45 21.77 20.71 20.86 0.5M
2022-10-27 21.39 21.48 21.10 21.34 0.3M
2022-10-26 21.31 21.43 20.86 21.19 0.4M
2022-10-25 21.20 21.48 21.09 21.24 0.2M
2022-10-24 21.20 21.62 21.20 21.30 0.4M
2022-10-21 21.15 21.35 21.00 21.14 0.2M
2022-10-20 21.04 21.69 21.01 21.12 0.3M
2022-10-19 20.60 21.12 20.34 20.80 0.4M
2022-10-18 20.57 21.10 20.18 20.50 0.4M
2022-10-17 21.28 21.36 20.42 20.46 0.4M
2022-10-14 22.33 22.33 20.90 21.00 0.5M
2022-10-13 21.78 22.78 21.65 22.57 0.5M
2022-10-12 22.24 22.38 21.71 21.99 1.0M
2022-10-11 21.53 22.45 21.08 22.32 1.1M
2022-10-07 22.50 22.78 22.04 22.13 0.4M
2022-10-06 22.40 22.72 21.91 22.46 0.6M
2022-10-05 21.76 22.44 21.24 22.35 0.5M
2022-10-04 21.75 21.93 21.47 21.70 0.4M
2022-10-03 20.76 21.26 20.63 21.19 0.7M
2022-09-30 19.96 20.65 19.83 20.17 0.4M
2022-09-29 19.84 20.09 19.38 20.05 0.4M
2022-09-28 19.26 19.98 19.20 19.96 0.5M
2022-09-27 18.48 19.23 18.38 19.15 0.8M
2022-09-26 18.67 19.14 18.20 18.22 1.0M
2022-09-23 19.24 19.52 18.65 18.68 0.6M
2022-09-22 20.30 20.63 19.91 19.91 0.7M
2022-09-21 21.12 21.35 20.09 20.09 0.5M
2022-09-20 21.14 21.24 20.44 20.91 0.6M
2022-09-19 20.52 21.34 20.49 21.21 0.7M
2022-09-16 21.19 21.19 20.70 21.05 0.8M
2022-09-15 20.97 21.39 20.65 21.23 0.4M
2022-09-14 21.46 21.96 21.12 21.18 0.5M
2022-09-13 21.32 21.73 21.08 21.47 0.7M
2022-09-12 21.19 21.75 21.19 21.44 0.7M
2022-09-09 21.17 21.34 20.86 20.97 0.4M
2022-09-08 21.00 21.15 20.48 20.78 0.3M
2022-09-07 20.71 21.19 20.38 20.98 0.6M
2022-09-06 21.40 21.65 21.02 21.08 0.5M
2022-09-02 21.50 21.57 21.07 21.20 0.3M
2022-09-01 20.70 21.21 20.53 21.04 0.8M
2022-08-31 20.63 21.33 20.30 21.01 0.5M
2022-08-30 21.35 21.52 20.92 21.06 0.4M
2022-08-29 20.70 21.79 20.70 21.65 1.1M
2022-08-26 20.84 21.08 20.67 20.80 0.7M
2022-08-25 20.44 20.82 20.27 20.82 0.5M
2022-08-24 20.35 20.47 20.02 20.38 0.4M
2022-08-23 19.91 20.46 19.67 20.28 0.5M
2022-08-22 19.05 19.59 18.85 19.59 0.7M
2022-08-19 19.39 19.45 19.07 19.23 0.6M
2022-08-18 19.39 19.68 19.20 19.45 0.5M
2022-08-17 19.26 19.51 19.01 19.20 0.9M
2022-08-16 20.16 20.37 19.30 19.30 0.7M
2022-08-15 19.37 20.15 19.07 20.00 0.5M
2022-08-12 20.18 20.18 19.61 19.89 1.0M
2022-08-11 19.80 20.79 19.80 20.23 0.7M
2022-08-10 19.10 19.92 19.05 19.55 1.2M
2022-08-09 21.00 21.00 19.19 19.28 2.0M
2022-08-08 21.71 21.78 21.04 21.58 0.4M
2022-08-05 20.90 22.01 20.90 21.87 0.5M
2022-08-04 22.96 22.96 21.13 21.22 0.6M
2022-08-03 24.07 24.07 23.00 23.07 0.4M
2022-08-02 23.74 24.05 23.44 23.92 0.6M
2022-07-29 23.09 23.88 23.01 23.84 0.7M
2022-07-28 22.67 22.82 22.27 22.73 0.3M
2022-07-27 22.30 22.67 22.10 22.42 0.3M
2022-07-26 22.59 22.97 22.13 22.17 0.3M
2022-07-25 21.70 22.46 21.65 22.32 0.3M
2022-07-22 22.06 22.24 21.57 21.57 0.4M
2022-07-21 22.15 22.65 21.72 21.97 0.4M
2022-07-20 21.95 22.71 21.93 22.57 0.3M
2022-07-19 21.66 22.28 21.66 22.17 0.3M
2022-07-18 21.00 21.99 20.96 21.72 0.4M
2022-07-15 20.54 20.77 20.13 20.72 0.4M
2022-07-14 19.72 20.24 19.29 20.22 0.6M
2022-07-13 20.30 20.65 19.96 19.97 0.6M
2022-07-12 20.66 20.86 20.05 20.54 0.3M
2022-07-11 20.97 21.29 20.75 21.14 0.3M
2022-07-08 21.68 21.69 20.85 21.33 0.3M
2022-07-07 21.04 21.49 20.94 21.34 0.5M
2022-07-06 21.37 21.78 19.91 20.36 0.5M
2022-07-05 21.67 21.94 21.09 21.60 0.8M
2022-07-04 22.19 22.55 21.81 22.33 0.5M
2022-06-30 21.62 22.04 21.36 21.80 0.8M
2022-06-29 22.89 23.07 21.79 21.86 0.5M
2022-06-28 22.50 22.92 22.16 22.58 0.9M
2022-06-27 21.36 22.14 21.30 22.02 0.8M
2022-06-24 21.04 21.76 20.75 21.16 0.6M
2022-06-23 22.58 22.58 20.60 20.78 0.9M
2022-06-22 21.82 22.64 21.50 22.34 0.9M
2022-06-21 22.84 23.45 22.71 22.79 1.1M
2022-06-20 23.44 23.46 21.03 22.41 1.4M
2022-06-17 25.39 25.55 23.67 23.74 1.7M
2022-06-16 25.91 26.20 25.27 25.47 0.9M
2022-06-15 26.83 26.92 25.97 26.61 1.0M
2022-06-14 28.20 28.20 26.56 26.84 0.7M
2022-06-13 27.94 28.60 27.50 28.02 0.6M
2022-06-10 29.41 29.43 28.21 28.82 0.7M
2022-06-09 29.82 29.99 29.37 29.51 0.5M
2022-06-08 30.01 30.16 29.53 30.01 0.7M
2022-06-07 28.89 30.02 28.89 29.89 0.4M
2022-06-06 28.91 29.51 28.89 29.01 0.4M
2022-06-03 28.75 28.94 28.54 28.85 0.4M
2022-06-02 28.36 28.83 28.20 28.73 0.5M
2022-06-01 28.32 28.91 28.24 28.67 0.8M
2022-05-31 28.50 28.98 27.76 28.01 1.0M
2022-05-30 27.09 28.44 27.00 28.38 0.6M
2022-05-27 27.10 27.10 26.53 26.75 0.9M
2022-05-26 27.62 27.62 27.04 27.10 0.4M
2022-05-25 26.00 27.65 26.00 27.28 0.9M
2022-05-24 25.22 26.17 25.22 25.86 0.5M
2022-05-20 26.12 26.12 24.97 25.19 0.5M
2022-05-19 25.27 26.13 25.04 25.91 0.5M
2022-05-18 26.17 26.35 25.38 25.73 0.3M
2022-05-17 26.11 26.33 25.92 26.00 0.4M
2022-05-16 25.38 25.99 25.32 25.80 0.4M
2022-05-13 24.66 25.75 24.40 25.22 0.5M
2022-05-12 24.34 24.62 23.58 24.15 0.7M
2022-05-11 24.06 24.49 23.55 23.55 0.6M
2022-05-10 23.71 24.34 23.11 23.69 0.7M
2022-05-09 24.86 24.86 23.32 23.39 0.5M
2022-05-06 25.52 25.52 24.66 25.39 0.4M
2022-05-05 26.16 26.16 24.91 25.44 0.4M
2022-05-04 25.65 25.97 25.10 25.86 0.5M
2022-05-03 24.91 25.54 24.83 25.23 0.4M
2022-05-02 24.78 25.01 24.16 24.83 0.4M
2022-04-29 25.22 25.55 24.79 25.04 0.8M
2022-04-28 25.06 25.38 24.03 25.21 1.1M
2022-04-27 25.53 25.53 24.68 24.80 0.9M
2022-04-26 24.72 25.87 24.71 25.31 0.5M
2022-04-25 24.27 24.68 23.78 24.49 0.7M
2022-04-22 25.40 26.00 24.92 24.98 0.5M
2022-04-21 27.00 27.11 25.43 25.46 0.6M
2022-04-20 26.54 27.03 26.38 26.75 0.4M
2022-04-19 26.37 26.68 26.25 26.33 0.5M
2022-04-18 26.11 26.87 26.05 26.53 0.5M
2022-04-14 25.68 26.00 25.30 25.91 0.3M
2022-04-13 25.63 25.83 25.16 25.73 0.5M
2022-04-12 25.30 26.00 25.23 25.26 0.5M
2022-04-11 25.88 25.88 24.76 24.82 1.2M
2022-04-08 26.10 26.37 25.91 25.99 0.6M
2022-04-07 25.71 26.34 25.53 26.01 0.6M
2022-04-06 26.20 26.42 25.52 25.58 0.3M
2022-04-05 26.56 26.86 26.03 26.09 0.3M
2022-04-04 26.50 26.54 26.03 26.49 0.6M
2022-04-01 25.64 26.36 25.40 26.12 0.9M
2022-03-31 26.54 26.67 25.65 25.65 0.6M
2022-03-30 27.04 27.50 26.78 26.85 0.8M
2022-03-29 27.09 27.10 25.90 26.63 0.8M
2022-03-28 27.26 27.75 27.02 27.56 0.4M
2022-03-25 27.57 27.91 27.57 27.87 0.4M
2022-03-24 27.00 27.86 26.97 27.72 0.5M
2022-03-23 27.21 27.41 26.78 26.88 0.3M
2022-03-22 27.24 27.24 26.57 26.68 0.4M
2022-03-21 26.70 27.59 26.56 27.11 0.5M
2022-03-18 26.50 26.91 26.13 26.17 1.0M
2022-03-17 26.84 27.14 26.40 26.61 0.5M
2022-03-16 26.18 26.40 25.76 26.22 0.4M
2022-03-15 25.42 26.20 24.74 26.04 0.6M
2022-03-14 27.28 27.38 25.67 26.42 0.8M
2022-03-11 27.57 28.19 27.48 27.78 0.6M
2022-03-10 27.97 28.30 27.66 27.84 0.5M
2022-03-09 28.10 28.66 27.60 27.95 1.5M
2022-03-08 30.24 30.44 28.62 28.83 1.2M
2022-03-07 28.56 29.80 28.56 29.67 0.8M
2022-03-04 27.29 28.35 27.29 28.35 0.7M
2022-03-03 28.30 28.58 27.12 27.28 0.6M
2022-03-02 29.56 29.87 28.29 28.39 0.8M
2022-03-01 28.53 29.44 28.46 28.89 0.8M
2022-02-28 27.07 28.09 27.07 27.95 1.0M
2022-02-25 26.79 27.11 26.65 27.05 0.8M
2022-02-24 27.49 27.49 26.43 26.71 0.6M
2022-02-23 26.73 27.07 26.64 26.74 0.4M
2022-02-22 27.38 27.51 26.26 26.55 0.3M
2022-02-18 26.99 26.99 26.56 26.68 0.3M
2022-02-17 27.20 27.47 26.99 27.22 0.3M
2022-02-16 27.20 27.81 27.18 27.23 0.5M
2022-02-15 26.86 27.33 26.86 27.20 1.0M
2022-02-14 27.69 27.87 27.17 27.42 0.4M
2022-02-11 27.25 27.96 27.07 27.89 0.6M
2022-02-10 26.65 27.46 26.60 27.04 0.3M
2022-02-09 26.45 27.06 26.27 26.85 0.6M
2022-02-08 26.72 26.72 26.14 26.35 0.4M
2022-02-07 27.00 27.25 26.76 26.79 0.5M
2022-02-04 28.71 28.86 26.72 27.02 0.9M
2022-02-03 27.72 28.57 27.65 28.38 0.6M
2022-02-02 28.09 28.41 27.68 27.87 0.5M
2022-02-01 27.10 28.01 26.80 27.96 0.5M
2022-01-31 26.19 27.16 26.19 27.04 0.6M
2022-01-28 25.85 26.30 25.85 26.20 0.5M
2022-01-27 25.70 26.07 25.38 25.69 0.4M
2022-01-26 25.15 25.76 25.05 25.20 0.5M
2022-01-25 23.72 24.92 23.46 24.84 0.6M
2022-01-24 23.22 23.90 23.04 23.81 0.8M
2022-01-21 24.27 24.49 23.91 24.11 0.7M
2022-01-20 24.97 25.71 24.69 24.96 0.6M
2022-01-19 25.46 25.67 25.05 25.09 0.6M
2022-01-18 25.40 25.94 25.24 25.49 0.7M
2022-01-17 25.00 25.50 24.96 25.27 0.2M
2022-01-14 24.06 25.12 24.06 25.06 0.7M
2022-01-13 24.42 24.53 24.08 24.16 0.3M
2022-01-12 24.84 24.94 24.24 24.40 0.4M
2022-01-11 23.95 24.58 23.72 24.50 0.7M
2022-01-10 23.90 23.99 23.61 23.73 0.5M
2022-01-07 23.80 24.41 23.57 23.96 0.4M
2022-01-06 22.90 23.97 22.79 23.89 0.9M
2022-01-05 22.52 22.95 22.40 22.45 0.4M
2022-01-04 21.98 23.08 21.95 22.46 0.6M