TSX:PXT
Parex Resources Inc. Stock Price (Quote)
$21.41
-0.96 (-4.29%)
At Close: Jun 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.34 | $24.88 | Monday, 3rd Jun 2024 PXT.TO stock ended at $21.41. This is 4.29% less than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 5.44% from a day low at $21.34 to a day high of $22.50. |
90 days | $20.17 | $24.88 | |
52 weeks | $20.17 | $30.06 |
Historical Parex Resources Inc. prices
Date | Open | High | Low | Close | Volume |
Jun 03, 2024 | $22.45 | $22.50 | $21.34 | $21.41 | 655 729 |
May 31, 2024 | $22.54 | $22.77 | $22.03 | $22.37 | 1 074 971 |
May 30, 2024 | $22.47 | $22.88 | $22.37 | $22.45 | 189 919 |
May 29, 2024 | $22.96 | $23.16 | $22.40 | $22.55 | 983 775 |
May 28, 2024 | $22.40 | $23.03 | $22.40 | $23.01 | 619 010 |
May 27, 2024 | $22.47 | $22.56 | $22.31 | $22.40 | 82 888 |
May 24, 2024 | $22.35 | $22.56 | $22.31 | $22.47 | 271 807 |
May 23, 2024 | $22.61 | $22.76 | $22.15 | $22.29 | 262 462 |
May 22, 2024 | $22.93 | $22.96 | $22.57 | $22.63 | 489 254 |
May 21, 2024 | $23.22 | $23.34 | $23.01 | $23.04 | 1 099 709 |
May 17, 2024 | $23.21 | $23.47 | $23.10 | $23.22 | 707 440 |
May 16, 2024 | $23.84 | $23.90 | $23.14 | $23.15 | 305 034 |
May 15, 2024 | $23.78 | $23.85 | $23.48 | $23.72 | 662 333 |
May 14, 2024 | $24.00 | $24.21 | $23.68 | $23.78 | 326 387 |
May 13, 2024 | $24.16 | $24.33 | $23.90 | $24.08 | 873 758 |
May 10, 2024 | $24.48 | $24.55 | $24.06 | $24.10 | 344 390 |
May 09, 2024 | $23.75 | $24.88 | $23.70 | $24.60 | 556 069 |
May 08, 2024 | $23.69 | $23.92 | $23.62 | $23.67 | 293 118 |
May 07, 2024 | $23.55 | $23.87 | $23.50 | $23.71 | 393 744 |
May 06, 2024 | $23.86 | $23.95 | $23.50 | $23.52 | 559 175 |
May 03, 2024 | $24.00 | $24.03 | $23.66 | $23.86 | 449 799 |
May 02, 2024 | $23.64 | $24.07 | $23.64 | $23.94 | 504 653 |
May 01, 2024 | $23.86 | $23.95 | $23.45 | $23.67 | 374 797 |
Apr 30, 2024 | $24.40 | $24.40 | $23.90 | $24.00 | 342 280 |
Apr 29, 2024 | $24.16 | $24.46 | $24.04 | $24.40 | 259 222 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PXT.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the PXT.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PXT.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.