Pardee Resources Company (PDER)
OTCMKTS · Delayed Price · Currency is USD
298.99
+15.48 (5.46%)
Dec 31, 2025, 9:30 AM EST
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 291.00 | 299.00 | 291.00 | 298.99 | 298.99 | 5.46% | 4 |
| Dec 30, 2025 | 286.54 | 286.54 | 283.00 | 283.51 | 283.51 | -1.56% | 118 |
| Dec 29, 2025 | 292.50 | 292.50 | 283.56 | 288.00 | 288.00 | 0.36% | 288 |
| Dec 26, 2025 | 286.98 | 286.98 | 285.00 | 286.97 | 286.97 | - | 55 |
| Dec 24, 2025 | 286.99 | 286.99 | 286.98 | 286.98 | 286.98 | -0.01% | 27 |
| Dec 23, 2025 | 287.00 | 287.00 | 286.99 | 287.00 | 287.00 | -1.88% | 68 |
| Dec 22, 2025 | 287.00 | 292.50 | 286.99 | 292.49 | 292.49 | 2.45% | 248 |
| Dec 19, 2025 | 286.20 | 287.00 | 283.20 | 285.50 | 285.50 | -0.52% | 157 |
| Dec 18, 2025 | 291.88 | 292.47 | 287.00 | 287.00 | 287.00 | -1.03% | 62 |
| Dec 15, 2025 | 286.21 | 292.80 | 286.20 | 290.00 | 290.00 | -3.93% | 999 |
| Dec 12, 2025 | 298.75 | 302.50 | 298.75 | 301.87 | 286.87 | 0.96% | 502 |
| Dec 11, 2025 | 298.48 | 300.00 | 298.48 | 299.00 | 284.14 | -0.33% | 15 |
| Dec 10, 2025 | 298.01 | 300.01 | 297.00 | 300.00 | 285.09 | 1.01% | 106 |
| Dec 9, 2025 | 300.00 | 300.00 | 285.11 | 297.00 | 282.24 | -0.67% | 127 |
| Dec 8, 2025 | 299.00 | 299.99 | 289.00 | 299.00 | 284.14 | 0.67% | 204 |
| Dec 5, 2025 | 295.06 | 300.00 | 295.00 | 297.00 | 282.24 | 0.49% | 60 |
| Dec 4, 2025 | 295.00 | 319.99 | 295.00 | 295.55 | 280.87 | 0.19% | 244 |
| Dec 3, 2025 | 295.00 | 300.00 | 293.00 | 295.00 | 280.34 | - | 132 |
| Dec 2, 2025 | 293.00 | 296.50 | 293.00 | 295.00 | 280.34 | 1.11% | 638 |
| Dec 1, 2025 | 295.00 | 295.00 | 289.60 | 291.75 | 277.25 | -0.09% | 197 |
| Nov 28, 2025 | 295.85 | 295.85 | 292.00 | 292.00 | 277.49 | -1.02% | 39 |
| Nov 26, 2025 | 294.59 | 295.00 | 293.00 | 295.00 | 278.63 | 1.72% | 140 |
| Nov 25, 2025 | 295.00 | 295.00 | 290.00 | 290.00 | 273.91 | - | 54 |
| Nov 24, 2025 | 294.99 | 294.99 | 287.00 | 290.00 | 273.91 | - | 158 |
| Nov 21, 2025 | 294.99 | 294.99 | 290.01 | 290.01 | 273.92 | -1.68% | 78 |
| Nov 20, 2025 | 295.00 | 300.01 | 290.51 | 294.98 | 278.61 | 1.72% | 890 |
| Nov 19, 2025 | 295.00 | 300.00 | 290.00 | 290.00 | 273.91 | - | 395 |
| Nov 18, 2025 | 290.00 | 290.00 | 287.60 | 290.00 | 273.91 | - | 702 |
| Nov 17, 2025 | 289.75 | 290.00 | 288.30 | 290.00 | 273.91 | -1.02% | 342 |
| Nov 14, 2025 | 295.00 | 300.00 | 290.00 | 293.00 | 276.74 | -0.68% | 881 |
| Nov 13, 2025 | 299.26 | 299.26 | 290.00 | 295.00 | 278.63 | -1.67% | 217 |
| Nov 11, 2025 | 296.70 | 300.00 | 295.00 | 300.00 | 283.35 | 1.11% | 178 |
| Nov 10, 2025 | 296.70 | 296.70 | 296.70 | 296.70 | 280.24 | 0.58% | 10 |
| Nov 7, 2025 | 300.00 | 300.25 | 295.00 | 295.00 | 278.63 | -1.67% | 332 |
| Nov 5, 2025 | 300.00 | 300.01 | 300.00 | 300.00 | 283.35 | 1.69% | 101 |
| Nov 4, 2025 | 300.00 | 300.00 | 295.00 | 295.00 | 278.63 | 0.98% | 170 |
| Nov 3, 2025 | 292.12 | 292.12 | 292.12 | 292.12 | 275.91 | -0.30% | 2 |
| Oct 31, 2025 | 295.00 | 304.75 | 293.00 | 293.00 | 276.74 | -0.67% | 39 |
| Oct 30, 2025 | 295.84 | 295.84 | 294.10 | 294.99 | 278.62 | - | 12 |
| Oct 29, 2025 | 297.61 | 297.61 | 285.15 | 295.00 | 278.63 | -0.87% | 10,232 |
| Oct 28, 2025 | 295.01 | 297.85 | 295.01 | 297.60 | 281.09 | 1.92% | 55 |
| Oct 27, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 275.80 | -2.70% | 3 |
| Oct 24, 2025 | 295.00 | 300.09 | 291.51 | 300.09 | 283.44 | 1.73% | 29 |
| Oct 23, 2025 | 294.01 | 300.09 | 294.00 | 295.00 | 278.63 | 0.34% | 147 |
| Oct 22, 2025 | 294.01 | 294.01 | 294.01 | 294.01 | 277.70 | -0.34% | 5 |
| Oct 21, 2025 | 300.00 | 300.09 | 295.01 | 295.01 | 278.64 | 1.53% | 65 |
| Oct 20, 2025 | 300.00 | 300.00 | 290.57 | 290.57 | 274.45 | -1.51% | 104 |
| Oct 17, 2025 | 295.01 | 295.01 | 295.01 | 295.01 | 278.64 | - | 1 |
| Oct 16, 2025 | 294.99 | 300.05 | 294.99 | 295.00 | 278.63 | 1.72% | 98 |
| Oct 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 273.91 | - | 200 |