Pardee Resources Company (PDER)
OTCMKTS · Delayed Price · Currency is USD
295.01
+3.01 (1.03%)
Oct 28, 2025, 1:29 PM EDT
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -2.70% | 3 |
| Oct 24, 2025 | 295.00 | 300.09 | 291.51 | 300.09 | 300.09 | 1.73% | 29 |
| Oct 23, 2025 | 294.01 | 300.09 | 294.00 | 295.00 | 295.00 | 0.34% | 147 |
| Oct 22, 2025 | 294.01 | 294.01 | 294.01 | 294.01 | 294.01 | -0.34% | 5 |
| Oct 21, 2025 | 300.00 | 300.09 | 295.01 | 295.01 | 295.01 | 1.53% | 65 |
| Oct 20, 2025 | 300.00 | 300.00 | 290.57 | 290.57 | 290.57 | -1.51% | 104 |
| Oct 17, 2025 | 295.01 | 295.01 | 295.01 | 295.01 | 295.01 | - | 1 |
| Oct 16, 2025 | 294.99 | 300.05 | 294.99 | 295.00 | 295.00 | 1.72% | 98 |
| Oct 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 200 |
| Oct 14, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 13, 2025 | 290.00 | 292.50 | 290.00 | 290.00 | 290.00 | -1.36% | 124 |
| Oct 10, 2025 | 290.00 | 294.99 | 290.00 | 294.00 | 294.00 | 1.38% | 9 |
| Oct 9, 2025 | 291.57 | 295.25 | 290.00 | 290.00 | 290.00 | -3.09% | 80 |
| Oct 8, 2025 | 288.74 | 299.24 | 288.74 | 299.24 | 299.24 | 5.00% | 10 |
| Oct 7, 2025 | 285.00 | 285.00 | 284.01 | 285.00 | 285.00 | - | 645 |
| Oct 6, 2025 | 288.00 | 288.99 | 283.03 | 285.00 | 285.00 | -0.70% | 733 |
| Oct 3, 2025 | 287.00 | 287.25 | 285.00 | 287.00 | 287.00 | 0.70% | 1,052 |
| Oct 2, 2025 | 285.00 | 286.01 | 285.00 | 285.00 | 285.00 | 1.39% | 541 |
| Oct 1, 2025 | 291.00 | 291.00 | 280.51 | 281.10 | 281.10 | -3.07% | 276 |
| Sep 30, 2025 | 286.00 | 290.00 | 285.53 | 290.00 | 290.00 | -4.61% | 172 |
| Sep 29, 2025 | 290.00 | 304.00 | 286.25 | 304.00 | 304.00 | 3.40% | 125 |
| Sep 26, 2025 | 285.40 | 294.00 | 285.40 | 294.00 | 294.00 | - | 26 |
| Sep 25, 2025 | 293.80 | 303.75 | 293.80 | 294.00 | 294.00 | 1.03% | 283 |
| Sep 24, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | 3 |
| Sep 23, 2025 | 286.00 | 291.00 | 286.00 | 291.00 | 291.00 | 0.09% | 282 |
| Sep 22, 2025 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | 0.26% | 10 |
| Sep 19, 2025 | 289.00 | 291.00 | 289.00 | 290.00 | 290.00 | - | 183 |
| Sep 18, 2025 | 284.75 | 290.00 | 283.50 | 290.00 | 290.00 | 1.58% | 1,474 |
| Sep 17, 2025 | 288.50 | 290.00 | 285.50 | 285.50 | 285.50 | -3.22% | 1,919 |
| Sep 16, 2025 | 287.63 | 295.00 | 287.63 | 295.00 | 295.00 | 3.42% | 118 |
| Sep 15, 2025 | 290.00 | 290.00 | 285.25 | 285.25 | 285.25 | -0.87% | 650 |
| Sep 12, 2025 | 282.00 | 291.99 | 282.00 | 287.75 | 287.75 | 3.22% | 869 |
| Sep 11, 2025 | 290.00 | 290.00 | 278.75 | 278.76 | 278.76 | -4.12% | 405 |
| Sep 10, 2025 | 285.00 | 290.75 | 285.00 | 290.75 | 290.75 | 1.31% | 19 |
| Sep 9, 2025 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | - | 15 |
| Sep 8, 2025 | 289.00 | 291.00 | 285.20 | 287.00 | 287.00 | -1.37% | 203 |
| Sep 5, 2025 | 290.00 | 291.00 | 290.00 | 291.00 | 291.00 | 0.34% | 108 |
| Sep 4, 2025 | 294.99 | 294.99 | 290.00 | 290.00 | 290.00 | -0.92% | 40 |
| Sep 3, 2025 | 289.75 | 292.69 | 289.50 | 292.69 | 292.69 | 0.93% | 137 |
| Sep 2, 2025 | 294.75 | 294.75 | 290.00 | 290.00 | 290.00 | -1.61% | 46 |
| Aug 29, 2025 | 294.74 | 294.74 | 294.74 | 294.74 | 294.74 | 2.34% | 5 |
| Aug 28, 2025 | 299.55 | 299.55 | 280.01 | 288.00 | 286.25 | -3.86% | 451 |
| Aug 27, 2025 | 299.55 | 299.55 | 299.55 | 299.55 | 297.73 | 3.29% | 1 |
| Aug 26, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 288.24 | -2.86% | 5 |
| Aug 25, 2025 | 297.06 | 300.00 | 297.06 | 298.54 | 296.73 | 0.11% | 78 |
| Aug 22, 2025 | 298.20 | 298.20 | 298.20 | 298.20 | 296.39 | - | - |
| Aug 21, 2025 | 301.00 | 301.00 | 285.00 | 298.20 | 296.39 | 0.66% | 253 |
| Aug 20, 2025 | 296.25 | 296.25 | 296.25 | 296.25 | 294.45 | - | - |
| Aug 19, 2025 | 297.00 | 297.00 | 296.25 | 296.25 | 294.45 | - | 22 |
| Aug 18, 2025 | 300.00 | 304.75 | 296.25 | 296.25 | 294.45 | 0.08% | 25 |