Pardee Resources Company (PDER)
OTCMKTS
· Delayed Price · Currency is USD
312.00
-6.75 (-2.12%)
Jan 28, 2025, 11:35 AM EST
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.08% | 1 |
| Jan 30, 2025 | 308.00 | 315.00 | 308.00 | 314.75 | 314.75 | 1.53% | 128 |
| Jan 29, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.96% | 1 |
| Jan 28, 2025 | 315.25 | 316.00 | 312.00 | 313.00 | 313.00 | -1.80% | 17 |
| Jan 27, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - | - |
| Jan 24, 2025 | 314.00 | 318.75 | 314.00 | 318.75 | 318.75 | 2.16% | 47 |
| Jan 23, 2025 | 313.00 | 313.25 | 312.00 | 312.00 | 312.00 | - | 153 |
| Jan 22, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Jan 21, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.64% | 11 |
| Jan 17, 2025 | 314.38 | 314.38 | 314.00 | 314.00 | 314.00 | -0.16% | 31 |
| Jan 16, 2025 | 314.98 | 314.98 | 314.50 | 314.50 | 314.50 | 0.16% | 23 |
| Jan 15, 2025 | 312.99 | 313.99 | 301.70 | 313.99 | 313.99 | 0.08% | 210 |
| Jan 14, 2025 | 313.75 | 313.75 | 313.75 | 313.75 | 313.75 | -0.39% | 12 |
| Jan 13, 2025 | 314.74 | 314.99 | 313.00 | 314.99 | 314.99 | - | 11 |
| Jan 10, 2025 | 322.00 | 322.00 | 306.00 | 314.99 | 314.99 | -3.08% | 481 |
| Jan 8, 2025 | 324.75 | 325.00 | 324.75 | 325.00 | 325.00 | 0.08% | 13 |
| Jan 7, 2025 | 325.00 | 325.00 | 324.75 | 324.75 | 324.75 | 3.42% | 29 |
| Jan 6, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Jan 3, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Jan 2, 2025 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | - | 50 |
| Dec 31, 2024 | 317.00 | 317.00 | 314.00 | 314.00 | 314.00 | 0.14% | 75 |
| Dec 30, 2024 | 313.55 | 313.55 | 313.55 | 313.55 | 313.55 | - | - |
| Dec 27, 2024 | 313.55 | 313.55 | 313.55 | 313.55 | 313.55 | - | 28 |
| Dec 26, 2024 | 313.55 | 313.55 | 313.55 | 313.55 | 313.55 | -3.75% | 1 |
| Dec 24, 2024 | 325.78 | 325.78 | 325.78 | 325.78 | 325.78 | - | - |
| Dec 23, 2024 | 312.00 | 325.78 | 312.00 | 325.78 | 325.78 | 0.10% | 39 |
| Dec 20, 2024 | 327.26 | 327.26 | 314.00 | 325.44 | 325.44 | 3.64% | 46 |
| Dec 19, 2024 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1.29% | 23 |
| Dec 18, 2024 | 307.00 | 310.00 | 307.00 | 310.00 | 310.00 | 0.65% | 51 |
| Dec 17, 2024 | 314.00 | 319.99 | 300.00 | 308.00 | 308.00 | -1.28% | 128 |
| Dec 16, 2024 | 325.00 | 328.00 | 312.00 | 312.00 | 312.00 | -7.90% | 565 |
| Dec 13, 2024 | 338.75 | 342.01 | 338.75 | 338.75 | 313.62 | 2.18% | 116 |
| Dec 12, 2024 | 335.00 | 335.00 | 330.00 | 331.51 | 306.92 | -1.04% | 1,223 |
| Dec 11, 2024 | 328.11 | 335.00 | 320.00 | 335.00 | 310.15 | 2.60% | 575 |
| Dec 10, 2024 | 332.21 | 332.21 | 326.50 | 326.50 | 302.28 | -0.46% | 6 |
| Dec 9, 2024 | 315.00 | 332.00 | 315.00 | 328.00 | 303.67 | 4.46% | 519 |
| Dec 6, 2024 | 316.00 | 316.00 | 314.00 | 314.00 | 290.71 | - | 16 |
| Dec 5, 2024 | 314.00 | 314.00 | 313.75 | 314.00 | 290.71 | - | 23 |
| Dec 4, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 290.71 | - | 71 |
| Dec 3, 2024 | 314.00 | 314.00 | 312.00 | 314.00 | 290.71 | -0.32% | 40 |
| Dec 2, 2024 | 315.00 | 315.00 | 314.50 | 315.00 | 291.63 | - | 50 |
| Nov 29, 2024 | 313.00 | 320.00 | 313.00 | 315.00 | 291.63 | 1.61% | 65 |
| Nov 27, 2024 | 308.00 | 313.00 | 299.25 | 310.00 | 285.37 | -0.64% | 94 |
| Nov 26, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 287.21 | - | 35 |
| Nov 25, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 287.21 | 0.97% | 11 |
| Nov 22, 2024 | 309.01 | 309.01 | 308.01 | 309.01 | 284.46 | 0.33% | 122 |
| Nov 21, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 283.53 | - | - |
| Nov 20, 2024 | 310.00 | 320.00 | 308.00 | 308.00 | 283.53 | -0.65% | 14 |
| Nov 19, 2024 | 310.01 | 310.01 | 310.00 | 310.00 | 285.37 | 0.32% | 25 |
| Nov 18, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 284.45 | -0.96% | 25 |
| Nov 15, 2024 | 311.99 | 312.00 | 311.99 | 312.00 | 287.21 | - | 14 |
| Nov 14, 2024 | 309.00 | 311.99 | 309.00 | 311.99 | 287.20 | 1.30% | 2 |
| Nov 13, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 283.53 | -0.32% | 1,038 |
| Nov 12, 2024 | 308.00 | 308.99 | 306.00 | 308.99 | 284.44 | 0.32% | 12 |
| Nov 11, 2024 | 310.00 | 310.00 | 307.99 | 308.00 | 283.53 | -1.20% | 220 |
| Nov 8, 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 286.98 | 0.56% | 3 |
| Nov 7, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 285.37 | -0.56% | 35 |
| Nov 6, 2024 | 313.00 | 315.00 | 308.25 | 311.75 | 286.98 | -0.40% | 311 |
| Nov 5, 2024 | 309.00 | 314.50 | 308.50 | 313.00 | 288.13 | 1.29% | 234 |
| Nov 4, 2024 | 308.00 | 310.00 | 308.00 | 309.00 | 284.45 | -0.32% | 717 |
| Nov 1, 2024 | 309.75 | 315.00 | 307.51 | 310.00 | 285.37 | - | 19 |
| Oct 31, 2024 | 309.00 | 310.00 | 309.00 | 310.00 | 285.37 | -0.64% | 145 |
| Oct 30, 2024 | 315.00 | 315.00 | 312.00 | 312.00 | 287.21 | 1.30% | 2 |
| Oct 29, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 283.53 | 1.31% | 19 |
| Oct 28, 2024 | 310.00 | 310.00 | 304.00 | 304.00 | 279.85 | -0.65% | 26 |
| Oct 25, 2024 | 306.00 | 306.81 | 306.00 | 306.00 | 281.69 | -1.29% | 23 |
| Oct 24, 2024 | 310.00 | 315.00 | 310.00 | 310.00 | 285.37 | - | 43 |
| Oct 23, 2024 | 306.00 | 310.00 | 306.00 | 310.00 | 285.37 | 1.64% | 84 |
| Oct 22, 2024 | 305.32 | 305.32 | 304.00 | 305.00 | 280.77 | -0.33% | 138 |
| Oct 21, 2024 | 306.00 | 306.00 | 305.00 | 306.00 | 281.69 | -1.29% | 8 |
| Oct 18, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 285.37 | - | 5 |
| Oct 17, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 285.37 | - | - |
| Oct 16, 2024 | 307.50 | 310.00 | 307.50 | 310.00 | 285.37 | 0.65% | 4 |
| Oct 15, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 283.53 | - | - |
| Oct 14, 2024 | 309.75 | 309.75 | 308.00 | 308.00 | 283.53 | 2.33% | 10 |
| Oct 11, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 277.09 | - | - |
| Oct 10, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 277.09 | -1.31% | 3 |
| Oct 9, 2024 | 307.00 | 308.00 | 305.00 | 305.00 | 280.77 | - | 136 |
| Oct 8, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 280.77 | -0.65% | 1 |
| Oct 7, 2024 | 306.00 | 307.00 | 300.50 | 307.00 | 282.61 | 0.33% | 29 |
| Oct 4, 2024 | 302.00 | 306.00 | 302.00 | 306.00 | 281.69 | 1.32% | 18 |
| Oct 3, 2024 | 305.50 | 305.50 | 300.00 | 302.00 | 278.01 | -0.08% | 63 |
| Oct 2, 2024 | 307.00 | 307.00 | 302.25 | 302.25 | 278.24 | -1.55% | 37 |
| Oct 1, 2024 | 306.75 | 307.00 | 306.75 | 307.00 | 282.61 | 0.57% | 30 |
| Sep 30, 2024 | 305.00 | 305.25 | 305.00 | 305.25 | 281.00 | 0.08% | 6 |
| Sep 27, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 280.77 | - | - |
| Sep 26, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 280.77 | 0.33% | 6 |
| Sep 25, 2024 | 305.00 | 305.00 | 303.00 | 304.00 | 279.85 | -0.33% | 14 |
| Sep 24, 2024 | 302.00 | 305.00 | 302.00 | 305.00 | 280.77 | 0.99% | 25 |
| Sep 23, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 278.01 | - | 1 |
| Sep 20, 2024 | 300.00 | 302.00 | 300.00 | 302.00 | 278.01 | 0.67% | 98 |
| Sep 19, 2024 | 305.00 | 307.00 | 299.75 | 300.00 | 276.17 | - | 88 |
| Sep 18, 2024 | 300.00 | 300.00 | 298.00 | 300.00 | 276.17 | -1.32% | 21 |
| Sep 17, 2024 | 305.00 | 305.00 | 303.00 | 304.00 | 279.85 | -1.62% | 69 |
| Sep 16, 2024 | 315.00 | 315.00 | 309.00 | 309.00 | 284.45 | 0.32% | 44 |
| Sep 13, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 283.53 | - | - |
| Sep 12, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 283.53 | - | - |
| Sep 11, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 283.53 | - | - |
| Sep 10, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 283.53 | - | - |
| Sep 9, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 283.53 | 0.98% | 18 |