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
2025-10-01 17.99 18.55 17.99 18.31 0.4M
2025-09-30 18.78 18.78 18.08 18.19 0.6M
2025-09-29 19.01 19.27 18.80 18.85 0.6M
2025-09-26 19.50 19.61 19.28 19.43 0.5M
2025-09-25 19.22 19.81 19.22 19.47 1.0M
2025-09-24 19.11 19.42 19.04 19.14 0.6M
2025-09-23 18.98 19.65 18.87 18.92 1.0M
2025-09-22 18.62 19.00 18.57 18.96 0.7M
2025-09-19 18.64 18.78 18.28 18.70 1.3M
2025-09-18 18.75 18.83 18.47 18.64 0.8M
2025-09-17 18.89 18.94 18.65 18.69 0.8M
2025-09-16 18.23 18.94 18.23 18.87 0.8M
2025-09-15 17.08 18.19 17.02 18.19 1.7M
2025-09-12 16.87 17.08 16.84 17.00 0.3M
2025-09-11 17.12 17.12 16.80 16.87 0.5M
2025-09-10 16.95 17.19 16.94 17.16 1.0M
2025-09-09 16.72 17.02 16.71 16.88 0.4M
2025-09-08 17.05 17.06 16.25 16.72 0.9M
2025-09-05 17.43 17.56 17.25 17.31 0.5M
2025-09-04 17.49 17.53 17.17 17.47 0.5M
2025-09-03 17.71 17.80 17.34 17.51 0.7M
2025-09-02 17.34 17.81 17.23 17.81 0.6M
2025-08-29 17.10 17.33 17.04 17.30 0.3M
2025-08-28 17.21 17.28 16.90 17.11 0.5M
2025-08-27 17.29 17.33 17.16 17.29 0.4M
2025-08-26 17.26 17.36 17.00 17.25 1.0M
2025-08-25 17.09 17.50 17.05 17.43 1.1M
2025-08-22 16.47 17.12 16.45 17.10 0.8M
2025-08-21 16.29 16.57 16.17 16.54 1.0M
2025-08-20 15.84 16.11 15.84 16.03 0.4M
2025-08-19 16.13 16.26 15.82 15.84 0.3M
2025-08-18 15.75 16.09 15.59 16.05 0.7M
2025-08-15 15.80 15.92 15.73 15.77 0.7M
2025-08-14 15.95 15.98 15.63 15.97 0.7M
2025-08-13 16.17 16.29 15.92 16.00 0.3M
2025-08-12 16.02 16.38 15.98 16.17 0.2M
2025-08-11 16.40 16.40 15.94 16.03 0.6M
2025-08-08 16.32 16.54 16.27 16.42 0.4M
2025-08-07 16.29 16.61 16.17 16.32 0.8M
2025-08-06 16.35 16.54 15.78 16.00 1.0M
2025-08-05 15.97 16.38 15.93 16.32 0.6M
2025-08-01 16.47 16.47 15.30 15.95 0.9M
2025-07-31 15.90 16.55 15.88 16.44 0.9M
2025-07-30 15.15 16.18 15.15 16.11 1.1M
2025-07-29 15.38 15.45 15.13 15.15 0.6M
2025-07-28 15.04 15.40 15.04 15.38 0.4M
2025-07-25 15.30 15.37 14.88 14.89 0.3M
2025-07-24 14.86 15.35 14.86 15.29 0.7M
2025-07-23 14.79 14.90 14.77 14.85 0.5M
2025-07-22 14.54 14.79 14.54 14.77 0.3M
2025-07-21 14.68 14.89 14.54 14.60 0.7M
2025-07-18 14.52 14.73 14.39 14.69 0.5M
2025-07-17 14.26 14.40 14.22 14.35 0.4M
2025-07-16 14.36 14.44 14.15 14.28 0.4M
2025-07-15 14.59 14.59 14.25 14.28 0.5M
2025-07-14 14.55 14.61 14.38 14.50 0.3M
2025-07-11 14.40 14.64 14.30 14.59 0.5M
2025-07-10 14.32 14.39 14.12 14.34 0.6M
2025-07-09 14.30 14.43 14.12 14.31 0.5M
2025-07-08 14.18 14.43 14.08 14.30 0.7M
2025-07-07 14.40 14.44 14.03 14.23 0.7M
2025-07-04 14.18 14.45 14.12 14.38 0.2M
2025-07-03 14.28 14.44 14.13 14.22 0.3M
2025-07-02 13.93 14.28 13.79 14.27 1.1M
2025-06-30 14.01 14.09 13.90 13.91 0.6M
2025-06-27 14.18 14.19 13.93 14.07 0.4M
2025-06-26 14.09 14.21 13.94 14.09 0.5M
2025-06-25 14.41 14.42 14.05 14.06 0.5M
2025-06-24 14.18 14.81 14.18 14.40 1.2M
2025-06-23 15.23 15.40 14.42 14.44 0.8M
2025-06-20 15.32 15.32 15.02 15.27 1.1M
2025-06-19 15.12 15.35 15.12 15.25 0.2M
2025-06-18 15.18 15.41 15.01 15.01 0.4M
2025-06-17 15.07 15.31 14.93 15.26 1.1M
2025-06-16 15.54 15.63 14.96 14.97 1.0M
2025-06-13 15.45 15.86 15.40 15.65 1.2M
2025-06-12 14.70 15.17 14.70 15.03 0.9M
2025-06-11 14.69 15.21 14.68 15.19 1.0M
2025-06-10 14.36 14.72 14.36 14.61 0.8M
2025-06-09 14.69 14.72 14.00 14.39 0.8M
2025-06-06 14.75 14.96 14.71 14.84 1.6M
2025-06-05 14.50 14.68 14.35 14.65 1.0M
2025-06-04 14.31 14.58 14.20 14.34 1.1M
2025-06-03 13.88 14.27 13.87 14.19 0.6M
2025-06-02 13.84 13.88 13.62 13.77 1.1M
2025-05-30 13.57 13.69 13.49 13.57 0.6M
2025-05-29 13.69 13.81 13.60 13.63 0.7M
2025-05-28 13.53 13.70 13.50 13.63 0.8M
2025-05-27 13.31 13.59 13.28 13.52 0.7M
2025-05-26 13.03 13.42 13.03 13.34 0.2M
2025-05-23 12.64 13.03 12.64 13.00 0.4M
2025-05-22 12.74 12.85 12.57 12.74 0.4M
2025-05-21 12.89 12.99 12.75 12.79 0.7M
2025-05-20 12.82 12.98 12.77 12.96 0.7M
2025-05-16 12.61 12.83 12.56 12.79 0.5M
2025-05-15 12.62 12.65 12.17 12.55 0.6M
2025-05-14 12.82 12.86 12.66 12.80 0.7M
2025-05-13 12.32 12.79 12.14 12.77 0.5M
2025-05-12 12.60 12.60 12.09 12.13 0.7M
2025-05-09 11.62 12.04 11.51 11.98 0.9M
2025-05-08 11.01 11.45 10.90 11.37 0.7M
2025-05-07 10.84 10.89 10.45 10.56 0.6M
2025-05-06 10.78 10.99 10.69 10.78 0.6M
2025-05-05 10.81 10.88 10.67 10.72 0.4M
2025-05-02 11.13 11.13 10.86 10.95 0.4M
2025-05-01 11.10 11.29 10.99 11.01 0.4M
2025-04-30 11.50 11.50 11.04 11.10 0.4M
2025-04-29 11.63 11.67 11.46 11.51 0.2M
2025-04-28 11.77 11.88 11.68 11.79 0.2M
2025-04-25 11.61 11.76 11.56 11.64 0.6M
2025-04-24 11.59 11.65 11.44 11.61 0.5M
2025-04-23 11.74 11.74 11.40 11.53 0.3M
2025-04-22 11.54 11.78 11.50 11.57 0.4M
2025-04-21 11.58 11.64 11.30 11.38 0.3M
2025-04-17 11.36 11.75 11.36 11.65 0.3M
2025-04-16 11.08 11.45 11.07 11.29 0.3M
2025-04-15 11.11 11.23 11.02 11.03 0.4M
2025-04-14 11.37 11.57 11.07 11.10 0.5M
2025-04-11 10.70 11.16 10.38 11.09 0.5M
2025-04-10 11.55 11.60 10.69 10.81 0.9M
2025-04-09 10.38 12.01 10.30 11.96 0.7M
2025-04-08 11.27 11.45 10.51 10.58 0.9M
2025-04-07 10.60 11.24 10.37 10.91 1.3M
2025-04-04 12.41 12.47 11.22 11.34 1.6M
2025-04-03 13.01 13.21 12.78 12.85 1.0M
2025-04-02 13.57 13.76 13.56 13.72 0.3M
2025-04-01 13.41 13.80 13.24 13.70 0.3M
2025-03-31 13.35 13.56 12.93 13.42 0.4M
2025-03-28 13.64 13.66 13.40 13.49 0.4M
2025-03-27 13.74 13.90 13.39 13.57 0.5M
2025-03-26 13.80 14.07 13.79 13.81 0.3M
2025-03-25 13.72 14.10 13.72 13.80 0.5M
2025-03-24 13.66 14.15 13.51 13.83 1.0M
2025-03-21 13.57 14.00 13.34 13.49 3.4M
2025-03-20 13.43 13.71 13.37 13.66 0.3M
2025-03-19 13.47 13.62 13.37 13.45 0.3M
2025-03-18 13.44 13.52 13.33 13.49 0.3M
2025-03-17 13.31 13.65 13.21 13.44 0.7M
2025-03-14 12.89 13.37 12.75 13.30 0.5M
2025-03-13 12.82 13.09 12.72 12.95 0.6M
2025-03-12 12.57 12.85 12.49 12.83 0.7M
2025-03-11 12.43 12.86 12.40 12.63 0.7M
2025-03-10 12.80 12.98 12.44 12.62 1.6M
2025-03-07 12.69 12.82 12.47 12.76 1.6M
2025-03-06 12.44 12.83 12.24 12.63 1.5M
2025-03-05 12.62 12.74 12.29 12.30 1.8M
2025-03-04 12.90 12.94 12.48 12.58 1.3M
2025-03-03 14.16 14.24 13.02 13.07 1.0M
2025-02-28 14.30 14.35 13.99 14.10 0.8M
2025-02-27 14.66 14.66 14.31 14.32 1.1M
2025-02-26 14.75 14.78 14.25 14.42 0.4M
2025-02-25 15.10 15.10 14.32 14.57 0.6M
2025-02-24 14.95 15.25 14.86 14.96 0.6M
2025-02-21 15.33 15.52 14.78 14.91 1.0M
2025-02-20 15.02 15.54 14.98 15.52 0.5M
2025-02-19 14.61 15.12 14.58 15.02 0.4M
2025-02-18 14.10 14.69 14.08 14.59 0.8M
2025-02-14 13.90 14.08 13.77 14.06 0.3M
2025-02-13 13.95 14.11 13.77 13.90 0.4M
2025-02-12 14.33 14.38 13.90 13.94 0.4M
2025-02-11 14.11 14.47 13.98 14.31 0.5M
2025-02-10 13.88 14.34 13.88 14.14 0.5M
2025-02-07 13.70 13.92 13.65 13.74 0.3M
2025-02-06 14.00 14.09 13.60 13.62 0.5M
2025-02-05 14.06 14.24 13.80 13.96 0.4M
2025-02-04 13.75 14.23 13.66 14.11 0.5M
2025-02-03 13.57 13.91 13.30 13.75 0.4M
2025-01-31 14.14 14.17 13.85 13.85 0.3M
2025-01-30 14.06 14.15 13.94 14.12 0.4M
2025-01-29 13.85 14.15 13.84 14.07 0.5M
2025-01-28 13.94 14.00 13.78 13.89 0.4M
2025-01-27 14.03 14.12 13.79 13.89 0.4M
2025-01-24 14.31 14.38 14.07 14.12 0.4M
2025-01-23 14.62 14.97 14.39 14.40 0.4M
2025-01-22 14.46 14.65 14.43 14.51 0.3M
2025-01-21 14.86 14.86 14.40 14.52 0.7M
2025-01-20 14.65 14.86 14.55 14.79 0.3M
2025-01-17 14.80 14.88 14.60 14.62 0.4M
2025-01-16 14.75 14.99 14.60 14.80 0.6M
2025-01-15 15.16 15.30 14.79 14.87 0.9M
2025-01-14 15.22 15.35 15.05 15.16 0.6M
2025-01-13 15.49 15.62 15.19 15.27 0.4M
2025-01-10 15.54 15.78 15.31 15.33 0.3M
2025-01-09 15.20 15.40 15.19 15.31 0.1M
2025-01-08 15.55 15.56 15.03 15.19 0.7M
2025-01-07 15.52 15.84 15.31 15.61 0.7M
2025-01-06 15.31 15.60 15.21 15.24 0.5M
2025-01-03 15.08 15.22 15.00 15.19 0.5M
2025-01-02 14.61 15.12 14.61 15.01 0.6M