Parex Resources Inc

PXT
🏛️ 加拿大 →
18.31
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 21.54 21.72 21.36 21.61 0.2M
2021-12-30 21.40 21.94 21.30 21.67 0.3M
2021-12-29 21.66 21.71 21.25 21.26 0.3M
2021-12-24 21.06 21.25 21.06 21.25 0.0M
2021-12-23 21.28 21.33 20.67 21.15 0.5M
2021-12-22 21.13 21.38 20.81 21.25 0.3M
2021-12-21 20.85 21.31 20.85 21.25 0.3M
2021-12-20 19.87 20.68 19.72 20.65 0.6M
2021-12-17 21.33 21.48 20.28 20.53 1.1M
2021-12-16 20.85 21.69 20.74 21.54 0.7M
2021-12-15 20.48 20.67 20.00 20.56 0.5M
2021-12-14 21.00 21.01 20.31 20.59 0.4M
2021-12-13 21.87 21.87 21.13 21.39 0.6M
2021-12-10 21.21 21.66 20.96 21.62 0.3M
2021-12-09 21.46 21.46 20.72 20.86 0.8M
2021-12-08 22.20 22.30 21.69 21.74 0.4M
2021-12-07 21.94 22.56 21.91 22.22 0.4M
2021-12-06 21.10 21.72 20.86 21.55 0.8M
2021-12-03 21.23 21.57 20.91 21.01 0.5M
2021-12-02 20.53 21.06 20.15 21.01 0.4M
2021-12-01 21.06 21.63 20.49 20.49 1.0M
2021-11-30 20.77 21.06 19.91 20.48 0.9M
2021-11-29 21.77 22.07 21.05 21.05 0.5M
2021-11-26 22.50 22.51 20.90 21.39 0.8M
2021-11-25 23.36 23.67 23.17 23.20 0.3M
2021-11-24 22.70 23.54 22.67 23.44 0.5M
2021-11-23 22.26 22.94 22.26 22.80 0.4M
2021-11-22 21.79 22.27 21.63 22.14 0.3M
2021-11-19 22.30 22.39 21.48 21.79 1.1M
2021-11-18 22.33 22.88 22.32 22.68 0.4M
2021-11-17 22.24 22.88 22.15 22.34 0.4M
2021-11-16 22.49 22.84 22.42 22.42 0.2M
2021-11-15 22.03 22.51 21.82 22.40 0.4M
2021-11-12 22.03 22.42 21.99 22.40 0.3M
2021-11-11 21.96 22.23 21.74 22.10 0.4M
2021-11-10 22.59 22.61 21.71 21.83 0.4M
2021-11-09 23.03 23.04 22.44 22.49 0.7M
2021-11-08 22.88 23.44 22.76 23.05 0.5M
2021-11-05 23.24 23.39 22.68 22.78 0.6M
2021-11-04 23.70 23.70 22.61 23.08 0.9M
2021-11-03 23.75 24.01 23.55 23.66 0.3M
2021-11-02 24.50 24.62 24.00 24.03 0.4M
2021-11-01 24.28 24.81 24.26 24.60 0.4M
2021-10-29 24.22 24.27 23.82 24.03 0.4M
2021-10-28 24.31 24.52 23.78 24.29 0.6M
2021-10-27 24.96 24.96 24.34 24.34 0.4M
2021-10-26 25.60 25.78 25.09 25.11 0.5M
2021-10-25 25.58 25.79 25.38 25.58 1.2M
2021-10-22 25.02 25.31 24.86 25.28 0.6M
2021-10-21 25.30 25.54 24.84 24.93 0.4M
2021-10-20 25.50 25.61 25.28 25.39 0.3M
2021-10-19 26.00 26.00 25.41 25.62 0.3M
2021-10-18 25.69 25.85 25.35 25.40 0.4M
2021-10-15 25.65 25.90 25.47 25.58 0.4M
2021-10-14 25.24 25.69 24.98 25.61 0.4M
2021-10-13 25.02 25.27 24.75 24.93 0.3M
2021-10-12 25.20 25.33 24.74 25.02 0.4M
2021-10-08 24.95 25.49 24.89 25.18 0.5M
2021-10-07 24.30 24.90 24.05 24.84 0.6M
2021-10-06 24.00 24.39 23.75 24.33 0.3M
2021-10-05 24.12 24.43 23.94 24.39 0.4M
2021-10-04 23.51 24.24 23.47 23.90 0.7M
2021-10-01 23.07 23.55 23.07 23.29 0.3M
2021-09-30 22.91 23.17 22.52 23.04 0.5M
2021-09-29 22.91 23.04 22.50 22.94 0.4M
2021-09-28 22.80 23.15 22.69 22.75 0.5M
2021-09-27 22.75 23.30 22.46 22.63 0.9M
2021-09-24 21.57 22.50 21.37 22.47 0.5M
2021-09-23 21.49 21.84 21.25 21.59 0.5M
2021-09-22 20.13 21.43 20.10 21.30 0.7M
2021-09-21 19.96 20.10 19.56 19.88 0.3M
2021-09-20 19.97 20.03 19.39 19.63 0.5M
2021-09-17 21.09 21.12 20.23 20.40 1.0M
2021-09-16 21.30 21.34 20.93 21.23 0.5M
2021-09-15 20.45 21.35 20.43 21.33 0.5M
2021-09-14 20.60 20.62 20.03 20.14 0.3M
2021-09-13 20.26 20.72 20.17 20.57 0.7M
2021-09-10 20.24 20.30 19.82 19.82 0.3M
2021-09-09 20.04 20.20 19.84 20.07 0.4M
2021-09-08 20.58 20.60 20.12 20.14 0.4M
2021-09-07 20.56 20.73 20.28 20.41 0.4M
2021-09-03 21.06 21.17 20.58 20.86 0.5M
2021-09-02 20.22 21.40 20.22 21.15 0.8M
2021-09-01 19.45 19.71 19.20 19.54 0.5M
2021-08-31 18.42 19.52 18.39 19.44 0.7M
2021-08-30 18.90 18.96 18.46 18.47 0.3M
2021-08-27 18.83 19.11 18.74 18.81 0.4M
2021-08-26 18.33 19.01 18.30 18.65 1.0M
2021-08-25 18.70 18.71 18.33 18.40 0.7M
2021-08-24 18.64 18.79 18.39 18.69 0.5M
2021-08-23 18.61 18.82 18.47 18.48 0.6M
2021-08-20 17.74 18.25 17.74 18.21 0.5M
2021-08-19 17.43 17.90 17.28 17.85 0.8M
2021-08-18 18.25 18.25 17.74 17.76 0.5M
2021-08-17 18.17 18.40 18.10 18.15 0.4M
2021-08-16 18.76 18.76 18.12 18.26 0.4M
2021-08-13 19.16 19.16 18.84 18.90 0.3M
2021-08-12 19.37 19.37 18.95 19.07 0.3M
2021-08-11 19.15 19.32 18.86 19.10 0.8M
2021-08-10 18.70 19.32 18.70 19.20 0.5M
2021-08-09 18.42 18.70 18.19 18.66 0.6M
2021-08-06 19.54 19.54 18.60 18.65 0.6M
2021-08-05 19.48 19.91 19.31 19.35 1.2M
2021-08-04 19.94 20.10 19.49 19.49 0.3M
2021-08-03 20.36 20.53 19.97 20.35 0.4M
2021-07-30 20.45 20.76 20.31 20.50 0.6M
2021-07-29 20.43 20.62 20.25 20.57 0.3M
2021-07-28 20.00 20.36 19.65 20.14 0.5M
2021-07-27 20.05 20.05 19.75 19.94 0.3M
2021-07-26 19.85 20.41 19.78 20.13 0.4M
2021-07-23 19.78 19.89 19.53 19.80 0.4M
2021-07-22 19.88 19.97 19.59 19.68 0.3M
2021-07-21 19.73 20.04 19.57 19.87 0.7M
2021-07-20 19.60 20.13 19.39 19.42 0.7M
2021-07-19 20.43 20.64 19.54 19.63 0.6M
2021-07-16 21.88 22.13 20.95 21.04 0.4M
2021-07-15 21.67 22.39 21.66 21.77 0.5M
2021-07-14 22.09 22.55 21.71 21.90 0.4M
2021-07-13 22.13 22.30 21.85 22.28 0.3M
2021-07-12 22.09 22.33 21.83 22.17 0.3M
2021-07-09 22.05 22.40 21.62 22.33 0.5M
2021-07-08 20.43 22.25 20.41 21.80 1.1M
2021-07-07 21.12 21.30 20.69 20.69 0.5M
2021-07-06 21.06 21.19 20.49 21.15 0.5M
2021-07-05 21.10 21.38 20.84 21.32 0.3M
2021-07-02 21.07 21.38 20.80 21.10 0.7M
2021-06-30 21.31 21.40 20.65 20.70 0.5M
2021-06-29 21.42 21.59 21.18 21.28 0.3M
2021-06-28 21.40 21.41 21.04 21.24 0.3M
2021-06-25 21.75 21.85 21.30 21.39 0.6M
2021-06-24 21.56 21.71 21.45 21.65 0.5M
2021-06-23 21.63 21.90 21.53 21.58 0.6M
2021-06-22 21.34 21.53 20.88 21.34 0.5M
2021-06-21 20.84 21.57 20.81 21.38 1.4M
2021-06-18 20.55 21.26 20.55 20.67 0.9M
2021-06-17 21.72 21.80 20.87 20.91 0.5M
2021-06-16 22.18 22.27 21.84 21.85 0.4M
2021-06-15 22.48 22.51 21.97 22.31 0.5M
2021-06-14 22.90 23.12 22.33 22.34 0.3M
2021-06-11 23.00 23.31 22.81 22.86 0.4M
2021-06-10 22.30 22.96 22.25 22.88 0.5M
2021-06-09 22.11 22.16 21.73 22.06 0.4M
2021-06-08 21.97 22.34 21.76 22.03 0.5M
2021-06-07 22.25 22.43 22.02 22.21 0.4M
2021-06-04 22.00 22.27 21.76 22.18 0.3M
2021-06-03 21.68 22.07 21.52 21.87 0.4M
2021-06-02 21.95 22.26 21.71 21.92 0.6M
2021-06-01 21.50 21.94 21.33 21.84 0.9M
2021-05-31 20.70 21.29 20.70 21.12 0.4M
2021-05-28 19.78 20.71 19.78 20.62 0.6M
2021-05-27 20.12 20.46 20.04 20.08 0.8M
2021-05-26 19.66 20.36 19.56 20.08 0.8M
2021-05-25 19.56 19.69 19.09 19.64 0.5M
2021-05-21 19.92 19.97 19.37 19.39 0.4M
2021-05-20 19.67 19.78 19.36 19.66 0.6M
2021-05-19 19.89 19.99 19.35 19.66 0.8M
2021-05-18 20.05 20.58 19.30 20.34 1.1M
2021-05-17 20.20 20.56 20.15 20.53 0.6M
2021-05-14 20.33 20.72 20.23 20.25 0.4M
2021-05-13 20.68 20.73 19.89 20.18 1.3M
2021-05-12 21.25 21.38 20.56 20.90 0.9M
2021-05-11 21.12 21.63 21.11 21.42 0.6M
2021-05-10 22.31 22.33 21.54 21.59 0.6M
2021-05-07 22.64 22.86 22.06 22.09 0.8M
2021-05-06 23.55 23.76 22.24 22.86 0.9M
2021-05-05 23.44 24.11 23.34 23.66 0.4M
2021-05-04 23.56 23.61 22.98 23.16 0.4M
2021-05-03 23.30 23.70 23.22 23.58 0.4M
2021-04-30 23.06 23.75 22.79 23.15 0.4M
2021-04-29 23.60 23.91 23.30 23.38 0.3M
2021-04-28 22.56 23.36 22.51 23.30 0.3M
2021-04-27 22.39 22.60 22.21 22.51 0.2M
2021-04-26 22.10 22.55 22.06 22.28 0.3M
2021-04-23 21.74 22.27 21.68 22.13 0.4M
2021-04-22 22.00 22.01 21.60 21.74 0.3M
2021-04-21 21.49 22.18 21.48 21.93 0.3M
2021-04-20 22.42 22.49 21.58 21.73 0.4M
2021-04-19 22.80 23.03 22.53 22.60 0.2M
2021-04-16 22.54 22.79 22.44 22.69 0.3M
2021-04-15 22.44 22.62 22.29 22.46 0.3M
2021-04-14 22.08 22.82 22.08 22.40 0.4M
2021-04-13 22.20 22.23 21.80 21.88 0.3M
2021-04-12 22.47 22.53 22.04 22.20 0.4M
2021-04-09 22.75 22.75 22.26 22.28 0.4M
2021-04-08 23.00 23.02 22.58 22.77 0.4M
2021-04-07 23.14 23.49 23.06 23.16 0.3M
2021-04-06 22.99 23.55 22.81 23.19 0.5M
2021-04-05 23.47 23.50 22.80 22.81 0.4M
2021-04-01 22.50 23.55 22.49 23.47 0.8M
2021-03-31 22.51 22.81 22.40 22.41 0.5M
2021-03-30 22.56 22.76 22.19 22.57 0.3M
2021-03-29 22.30 22.85 21.94 22.64 0.6M
2021-03-26 21.41 22.15 21.22 22.01 0.6M
2021-03-25 20.67 21.05 20.30 21.01 0.4M
2021-03-24 21.24 21.74 21.22 21.28 0.5M
2021-03-23 21.19 21.28 20.75 20.79 0.3M
2021-03-22 22.13 22.13 21.58 21.62 0.3M
2021-03-19 21.00 22.11 20.81 21.97 1.2M
2021-03-18 21.94 21.94 20.95 21.03 1.0M
2021-03-17 21.54 22.11 21.35 22.11 0.8M
2021-03-16 22.30 22.52 21.79 21.79 0.6M
2021-03-15 22.73 22.98 21.99 22.26 0.6M
2021-03-12 23.80 23.80 22.63 22.87 0.5M
2021-03-11 23.65 24.00 23.46 23.57 0.3M
2021-03-10 23.56 23.75 23.35 23.54 0.5M
2021-03-09 23.46 23.99 23.35 23.47 0.4M
2021-03-08 23.99 24.33 23.44 23.46 0.9M
2021-03-05 23.39 24.01 23.19 23.75 1.0M
2021-03-04 22.20 23.35 22.00 22.90 1.1M
2021-03-03 20.95 21.68 20.76 21.62 0.8M
2021-03-02 20.88 21.14 20.64 20.70 0.4M
2021-03-01 20.83 21.23 20.73 20.80 0.6M
2021-02-26 20.40 20.80 19.70 20.34 0.9M
2021-02-25 21.92 21.95 20.57 20.67 0.6M
2021-02-24 21.84 22.19 21.71 21.83 0.5M
2021-02-23 22.19 22.19 21.20 21.79 0.7M
2021-02-22 21.00 22.47 20.81 22.05 1.2M
2021-02-19 20.85 21.23 20.69 20.94 0.6M
2021-02-18 21.81 21.90 20.93 20.93 0.5M
2021-02-17 21.52 22.00 21.08 21.90 0.6M
2021-02-16 21.95 22.10 21.46 21.64 0.4M
2021-02-12 21.15 21.63 20.90 21.58 0.4M
2021-02-11 21.75 22.00 20.96 21.25 0.4M
2021-02-10 22.15 22.32 21.67 21.75 0.7M
2021-02-09 21.75 22.13 21.40 21.96 0.9M
2021-02-08 21.92 22.29 21.47 21.88 0.8M
2021-02-05 21.75 21.82 21.14 21.65 0.6M
2021-02-04 21.69 21.69 21.11 21.56 0.3M
2021-02-03 20.74 21.44 20.70 21.30 0.5M
2021-02-02 20.42 20.80 20.23 20.38 0.5M
2021-02-01 19.76 20.22 19.43 20.09 0.4M
2021-01-29 20.02 20.37 19.26 19.35 0.4M
2021-01-28 19.99 20.27 19.78 20.03 0.3M
2021-01-27 19.49 20.33 19.49 19.81 0.6M
2021-01-26 20.84 20.95 19.87 19.94 0.5M
2021-01-25 20.53 20.73 20.29 20.68 0.5M
2021-01-22 20.22 20.77 20.15 20.69 0.6M
2021-01-21 20.72 20.95 20.47 20.63 0.5M
2021-01-20 20.90 20.94 20.60 20.81 0.4M
2021-01-19 20.26 20.67 20.12 20.59 0.4M
2021-01-18 20.23 20.62 20.09 20.16 0.1M
2021-01-15 20.54 20.92 20.21 20.21 0.5M
2021-01-14 20.57 21.49 20.57 21.11 0.8M
2021-01-13 20.59 20.87 20.36 20.51 0.5M
2021-01-12 19.97 20.64 19.97 20.60 0.6M
2021-01-11 19.64 20.02 19.50 19.80 0.8M
2021-01-08 20.05 20.31 19.61 19.85 0.5M
2021-01-07 19.41 19.95 19.29 19.91 0.8M
2021-01-06 19.49 19.49 18.86 19.14 0.9M
2021-01-05 17.69 19.22 17.69 18.87 0.7M
2021-01-04 17.34 17.93 17.34 17.50 0.5M