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
2023-12-29 25.05 25.17 24.92 24.95 0.2M
2023-12-28 25.36 25.40 24.97 24.99 0.2M
2023-12-27 25.41 25.76 25.37 25.39 0.2M
2023-12-22 25.41 25.78 25.31 25.40 0.5M
2023-12-21 25.25 25.41 24.98 25.38 0.4M
2023-12-20 24.56 25.36 24.56 25.13 0.6M
2023-12-19 24.00 24.65 23.91 24.57 0.6M
2023-12-18 24.26 24.46 23.83 23.98 0.5M
2023-12-15 24.36 24.36 23.80 24.06 0.4M
2023-12-14 24.65 24.78 24.33 24.36 0.4M
2023-12-13 24.51 25.10 24.35 24.56 0.3M
2023-12-12 24.19 24.73 24.19 24.50 0.4M
2023-12-11 25.53 25.53 24.69 24.84 0.4M
2023-12-08 25.60 25.87 25.35 25.52 0.3M
2023-12-07 25.62 25.90 25.36 25.39 0.4M
2023-12-06 26.04 26.25 25.45 25.47 0.4M
2023-12-05 26.44 26.78 26.14 26.27 0.3M
2023-12-04 27.12 27.16 26.30 26.33 0.5M
2023-12-01 27.91 28.04 27.23 27.34 0.2M
2023-11-30 27.37 28.08 27.21 27.83 1.1M
2023-11-29 27.18 27.64 27.00 27.24 0.3M
2023-11-28 26.74 27.25 26.74 27.06 0.8M
2023-11-27 27.07 27.34 26.53 26.63 0.5M
2023-11-24 27.41 27.69 27.36 27.40 0.2M
2023-11-23 27.04 27.40 27.04 27.31 0.1M
2023-11-22 27.31 27.34 26.68 26.87 0.6M
2023-11-21 28.02 28.13 27.63 27.66 0.2M
2023-11-20 27.50 28.23 27.39 28.05 0.4M
2023-11-17 26.74 27.63 26.74 27.53 0.3M
2023-11-16 27.30 27.30 26.61 26.92 0.5M
2023-11-15 26.95 27.51 26.74 27.32 0.3M
2023-11-14 27.02 27.22 26.69 27.03 0.6M
2023-11-13 27.65 27.65 27.03 27.48 0.4M
2023-11-10 28.03 28.04 27.19 27.46 0.3M
2023-11-09 27.93 28.14 27.24 27.87 0.7M
2023-11-08 26.05 27.25 26.05 27.21 0.5M
2023-11-07 26.87 27.00 26.27 26.34 0.5M
2023-11-06 27.65 28.06 27.24 27.60 0.4M
2023-11-03 27.45 27.78 27.03 27.42 0.3M
2023-11-02 26.69 27.50 26.40 27.42 0.4M
2023-11-01 26.59 26.84 26.48 26.69 0.4M
2023-10-31 26.34 26.63 25.99 26.58 0.8M
2023-10-30 25.39 26.12 25.11 26.07 0.6M
2023-10-27 25.28 25.50 24.94 25.48 0.3M
2023-10-26 24.59 25.26 24.37 25.23 0.3M
2023-10-25 24.40 25.06 24.32 24.85 0.3M
2023-10-24 25.01 25.29 24.24 24.40 0.4M
2023-10-23 25.02 25.63 24.86 25.08 0.4M
2023-10-20 25.46 25.71 25.20 25.37 0.4M
2023-10-19 25.00 25.62 25.00 25.47 0.5M
2023-10-18 24.83 25.19 24.83 25.13 0.5M
2023-10-17 24.02 24.78 23.96 24.76 0.4M
2023-10-16 24.10 24.26 23.77 24.13 0.3M
2023-10-13 23.84 24.09 23.52 24.09 0.6M
2023-10-12 23.35 23.37 22.66 23.27 0.4M
2023-10-11 23.75 23.87 23.20 23.21 0.4M
2023-10-10 24.21 24.48 23.91 24.07 0.7M
2023-10-06 24.78 24.78 23.57 23.63 0.4M
2023-10-05 24.94 25.15 24.51 24.70 0.3M
2023-10-04 25.20 25.30 24.73 25.03 0.5M
2023-10-03 25.24 25.70 25.24 25.58 0.5M
2023-10-02 25.48 25.74 24.92 25.30 0.6M
2023-09-29 25.45 25.72 25.28 25.49 0.3M
2023-09-28 26.04 26.19 25.07 25.35 0.5M
2023-09-27 25.62 26.09 25.56 25.94 0.5M
2023-09-26 25.36 25.77 24.91 25.32 0.4M
2023-09-25 24.73 25.58 24.73 25.53 0.9M
2023-09-22 24.58 24.84 24.34 24.79 0.3M
2023-09-21 24.90 24.98 24.29 24.33 0.6M
2023-09-20 25.18 25.55 24.65 24.90 0.6M
2023-09-19 25.23 25.70 25.22 25.35 0.9M
2023-09-18 25.07 25.40 24.99 25.08 0.8M
2023-09-15 24.71 25.37 24.71 25.11 0.7M
2023-09-14 24.76 25.00 24.65 24.92 0.6M
2023-09-13 26.01 26.01 24.31 24.87 1.1M
2023-09-12 25.74 26.23 25.72 26.02 0.4M
2023-09-11 26.13 26.31 25.50 25.54 0.2M
2023-09-08 26.05 26.36 26.05 26.13 0.2M
2023-09-07 26.47 26.82 25.92 25.98 0.5M
2023-09-06 26.32 26.57 26.18 26.39 0.4M
2023-09-05 26.27 26.63 26.01 26.32 0.6M
2023-09-01 25.86 26.48 25.85 26.25 0.3M
2023-08-31 25.82 26.00 25.37 25.57 0.5M
2023-08-30 25.77 26.15 25.71 25.71 0.3M
2023-08-29 25.30 25.87 25.23 25.68 0.3M
2023-08-28 25.40 25.76 25.03 25.30 0.3M
2023-08-25 24.75 25.44 24.75 25.29 0.6M
2023-08-24 24.38 25.04 23.98 24.64 0.4M
2023-08-23 24.50 24.73 24.20 24.53 0.4M
2023-08-22 24.76 24.90 24.54 24.69 0.3M
2023-08-21 24.74 25.21 24.71 24.75 0.5M
2023-08-18 24.28 24.62 24.05 24.60 0.3M
2023-08-17 24.46 24.74 24.36 24.46 0.6M
2023-08-16 24.40 24.59 24.24 24.32 0.4M
2023-08-15 24.65 24.99 24.27 24.37 0.4M
2023-08-14 25.02 25.02 24.45 24.84 0.8M
2023-08-11 25.19 25.65 25.05 25.10 0.5M
2023-08-10 24.81 25.33 24.81 25.17 0.6M
2023-08-09 25.69 26.17 24.87 25.18 0.7M
2023-08-08 26.05 26.12 24.10 25.69 0.6M
2023-08-04 26.46 27.03 26.35 26.42 0.6M
2023-08-03 27.64 28.03 26.15 26.25 0.7M
2023-08-02 28.76 28.76 27.58 27.96 0.3M
2023-08-01 29.12 29.42 28.70 28.90 0.3M
2023-07-31 28.38 29.35 28.38 29.21 0.8M
2023-07-28 27.55 28.22 27.50 28.21 0.3M
2023-07-27 27.88 28.02 27.54 27.58 0.2M
2023-07-26 27.04 28.08 26.92 27.88 0.7M
2023-07-25 28.00 28.04 27.27 27.32 0.6M
2023-07-24 27.70 27.93 27.51 27.60 0.5M
2023-07-21 27.45 27.88 27.33 27.42 0.3M
2023-07-20 27.65 27.88 27.29 27.44 0.3M
2023-07-19 27.70 27.96 27.24 27.48 0.5M
2023-07-18 26.87 28.09 26.82 27.70 0.8M
2023-07-17 28.60 28.70 26.20 26.81 1.4M
2023-07-14 29.87 29.93 28.64 29.01 0.5M
2023-07-13 29.30 30.06 29.30 29.90 0.4M
2023-07-12 28.81 29.51 28.81 29.31 0.6M
2023-07-11 27.85 28.79 27.85 28.77 0.6M
2023-07-10 27.37 27.80 26.84 27.76 0.4M
2023-07-07 26.31 27.46 26.18 27.41 0.6M
2023-07-06 26.37 26.56 25.95 26.37 0.5M
2023-07-05 26.95 27.19 26.42 26.48 0.5M
2023-07-04 26.57 27.04 26.54 26.81 0.2M
2023-06-30 26.60 26.82 26.23 26.56 0.5M
2023-06-29 26.27 26.56 26.22 26.50 0.4M
2023-06-28 26.27 26.51 26.10 26.28 0.5M
2023-06-27 26.24 26.36 25.93 26.27 0.4M
2023-06-26 26.04 26.54 26.04 26.23 0.6M
2023-06-23 26.43 26.49 26.00 26.07 0.3M
2023-06-22 27.01 27.17 26.28 26.59 0.4M
2023-06-21 26.99 27.80 26.94 27.17 0.4M
2023-06-20 27.27 27.27 26.82 26.99 0.4M
2023-06-19 27.19 27.45 27.09 27.27 0.1M
2023-06-16 27.42 27.70 26.90 27.21 1.0M
2023-06-15 26.61 27.50 26.47 27.37 0.3M
2023-06-14 27.14 27.34 26.34 26.70 0.6M
2023-06-13 27.75 28.00 27.39 27.44 0.7M
2023-06-12 28.12 28.25 27.48 27.53 0.6M
2023-06-09 28.40 28.72 28.21 28.29 0.3M
2023-06-08 28.54 28.72 28.04 28.35 0.3M
2023-06-07 28.00 28.73 28.00 28.51 0.5M
2023-06-06 27.83 27.97 27.38 27.94 0.4M
2023-06-05 28.97 28.99 27.92 27.97 0.4M
2023-06-02 28.21 28.73 28.14 28.51 0.7M
2023-06-01 27.33 28.01 27.08 27.87 0.7M
2023-05-31 27.05 27.50 26.96 27.33 0.7M
2023-05-30 27.11 27.58 27.05 27.29 0.6M
2023-05-29 27.28 27.87 27.28 27.72 0.1M
2023-05-26 27.50 27.66 27.15 27.44 0.4M
2023-05-25 27.58 27.83 27.22 27.35 0.5M
2023-05-24 27.95 28.15 27.57 27.79 0.3M
2023-05-23 27.94 28.14 27.77 27.88 0.7M
2023-05-19 27.77 28.08 27.75 28.06 0.3M
2023-05-18 27.28 27.76 26.67 27.66 0.4M
2023-05-17 27.44 27.70 27.22 27.46 0.6M
2023-05-16 26.51 27.47 26.47 27.27 0.6M
2023-05-15 26.29 26.81 26.22 26.77 0.8M
2023-05-12 26.36 26.63 25.87 26.17 0.7M
2023-05-11 25.85 27.44 25.47 26.21 1.3M
2023-05-10 28.27 28.34 27.65 28.16 0.4M
2023-05-09 27.92 28.39 27.83 28.23 0.5M
2023-05-08 27.85 28.25 27.54 27.80 0.5M
2023-05-05 27.24 27.60 27.23 27.46 0.3M
2023-05-04 27.02 27.37 26.61 26.87 0.4M
2023-05-03 27.00 27.21 26.65 27.00 0.3M
2023-05-02 27.41 27.53 26.63 27.26 0.4M
2023-05-01 27.30 27.78 27.30 27.60 0.4M
2023-04-28 27.12 27.91 26.92 27.51 0.4M
2023-04-27 27.19 27.42 26.41 27.15 0.6M
2023-04-26 27.07 27.26 26.61 27.02 0.4M
2023-04-25 27.82 27.88 26.92 27.23 0.3M
2023-04-24 27.55 27.93 27.48 27.78 0.4M
2023-04-21 27.57 27.67 27.31 27.65 0.4M
2023-04-20 27.41 27.56 27.09 27.44 0.3M
2023-04-19 27.41 27.64 27.22 27.61 0.5M
2023-04-18 27.35 27.63 26.97 27.61 0.4M
2023-04-17 27.59 27.77 27.23 27.29 0.4M
2023-04-14 27.12 27.70 27.02 27.59 0.8M
2023-04-13 26.79 27.47 26.75 27.10 0.9M
2023-04-12 26.68 26.87 26.53 26.71 0.5M
2023-04-11 26.31 26.69 26.23 26.59 0.8M
2023-04-10 26.48 26.99 26.09 26.25 1.5M
2023-04-06 26.20 26.53 25.98 26.41 0.8M
2023-04-05 26.67 26.78 26.09 26.16 0.8M
2023-04-04 26.38 26.72 24.48 26.65 1.1M
2023-04-03 25.97 26.84 25.46 26.25 0.9M
2023-03-31 25.13 25.49 25.00 25.14 0.7M
2023-03-30 25.12 25.17 24.70 25.04 0.2M
2023-03-29 25.01 25.10 24.72 24.82 0.2M
2023-03-28 24.50 25.15 24.39 24.83 0.4M
2023-03-27 24.29 24.72 24.15 24.58 0.7M
2023-03-24 24.00 24.32 23.72 24.23 0.7M
2023-03-23 24.48 24.76 24.17 24.45 0.9M
2023-03-22 24.37 24.77 24.00 24.37 0.7M
2023-03-21 24.54 24.72 24.18 24.29 0.5M
2023-03-20 23.63 24.19 23.61 24.12 1.0M
2023-03-17 23.08 23.89 22.91 23.76 1.7M
2023-03-16 22.53 23.16 22.15 23.07 0.8M
2023-03-15 23.38 23.38 22.69 22.85 1.0M
2023-03-14 23.97 24.63 23.66 24.01 0.8M
2023-03-13 24.41 24.82 23.63 24.38 0.9M
2023-03-10 24.55 25.59 24.45 24.97 2.1M
2023-03-09 23.65 25.32 23.50 24.78 1.8M
2023-03-08 23.10 23.46 22.90 23.24 0.4M
2023-03-07 23.02 23.59 22.87 23.11 1.0M
2023-03-06 23.20 23.33 22.68 23.06 1.4M
2023-03-03 22.73 23.47 22.63 23.26 1.1M
2023-03-02 23.71 23.71 22.85 22.98 0.9M
2023-03-01 22.38 23.74 22.35 23.70 1.1M
2023-02-28 22.87 22.90 22.17 22.24 1.5M
2023-02-27 22.99 23.03 22.51 22.72 1.3M
2023-02-24 23.55 23.83 22.80 22.99 1.5M
2023-02-23 23.73 23.91 23.29 23.70 0.8M
2023-02-22 23.45 23.64 23.05 23.39 0.7M
2023-02-21 22.90 23.57 22.85 23.45 0.8M
2023-02-17 23.14 23.19 22.58 22.95 0.7M
2023-02-16 23.36 23.54 23.19 23.34 0.5M
2023-02-15 24.32 24.46 23.13 23.44 0.7M
2023-02-14 23.82 24.61 23.75 24.51 0.8M
2023-02-13 24.05 24.42 23.78 24.30 0.5M
2023-02-10 24.10 24.29 23.57 23.98 0.3M
2023-02-09 23.80 24.34 23.80 23.92 0.3M
2023-02-08 24.10 24.13 23.68 23.78 0.3M
2023-02-07 22.97 24.28 22.90 23.92 0.6M
2023-02-06 23.07 23.11 22.83 22.84 0.4M
2023-02-03 22.49 23.03 22.47 23.02 0.6M
2023-02-02 22.70 22.72 21.96 22.30 0.5M
2023-02-01 22.73 22.94 22.54 22.76 0.6M
2023-01-31 22.73 22.89 22.52 22.65 0.5M
2023-01-30 22.90 23.20 22.76 22.76 0.6M
2023-01-27 23.00 23.24 22.93 23.13 0.4M
2023-01-26 23.20 23.37 22.66 23.02 0.4M
2023-01-25 22.90 23.28 22.86 22.97 0.3M
2023-01-24 23.01 23.28 22.74 23.07 0.3M
2023-01-23 23.00 23.09 22.74 23.06 0.4M
2023-01-20 22.37 22.91 22.20 22.89 0.4M
2023-01-19 22.03 22.52 21.90 22.34 0.4M
2023-01-18 22.00 22.60 21.99 22.17 0.6M
2023-01-17 21.75 22.10 21.58 21.89 0.4M
2023-01-16 21.42 21.77 21.41 21.75 0.2M
2023-01-13 21.36 21.60 21.16 21.47 0.5M
2023-01-12 20.53 21.73 20.52 21.39 0.8M
2023-01-11 20.30 20.43 19.90 20.35 0.6M
2023-01-10 20.49 20.64 19.80 20.18 0.6M
2023-01-09 20.37 20.87 20.31 20.39 0.8M
2023-01-06 19.59 20.30 19.39 20.10 0.9M
2023-01-05 19.55 19.72 19.26 19.42 0.4M
2023-01-04 19.27 20.01 19.27 19.53 0.7M
2023-01-03 20.00 20.28 19.36 19.39 0.6M