Pardee Resources Company (PDER)
OTCMKTS
· Delayed Price · Currency is USD
310.00
+10.00 (3.33%)
Jun 2, 2025, 3:42 PM EDT
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.56% | 209 |
| May 29, 2025 | 307.00 | 307.00 | 304.75 | 304.75 | 302.93 | -1.69% | 255 |
| May 28, 2025 | 317.00 | 317.00 | 291.00 | 310.00 | 308.15 | -2.21% | 235 |
| May 27, 2025 | 322.00 | 322.00 | 317.00 | 317.00 | 315.11 | -1.55% | 44 |
| May 23, 2025 | 317.50 | 322.00 | 317.00 | 322.00 | 320.08 | - | 28 |
| May 22, 2025 | 315.00 | 322.00 | 315.00 | 322.00 | 320.08 | - | 31 |
| May 21, 2025 | 322.00 | 324.00 | 321.75 | 322.00 | 320.08 | 0.63% | 156 |
| May 20, 2025 | 315.00 | 323.00 | 315.00 | 320.00 | 318.09 | - | 25 |
| May 19, 2025 | 321.00 | 321.00 | 320.00 | 320.00 | 318.09 | -0.93% | 44 |
| May 16, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 321.07 | - | 1 |
| May 15, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 321.07 | - | 5 |
| May 14, 2025 | 322.99 | 322.99 | 322.99 | 322.99 | 321.06 | - | - |
| May 13, 2025 | 321.50 | 322.99 | 321.50 | 322.99 | 321.06 | -0.62% | 12 |
| May 12, 2025 | 324.99 | 324.99 | 324.99 | 324.99 | 323.05 | - | - |
| May 9, 2025 | 324.99 | 324.99 | 324.99 | 324.99 | 323.05 | 3.17% | 3 |
| May 8, 2025 | 318.00 | 318.00 | 315.00 | 315.00 | 313.12 | -0.90% | 52 |
| May 7, 2025 | 315.00 | 324.99 | 315.00 | 317.87 | 315.98 | 1.56% | 45 |
| May 6, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 311.13 | -0.63% | 10 |
| May 5, 2025 | 313.00 | 315.00 | 313.00 | 315.00 | 313.12 | - | 68 |
| May 2, 2025 | 313.00 | 315.00 | 311.00 | 315.00 | 313.12 | - | 42 |
| May 1, 2025 | 314.99 | 314.99 | 314.99 | 314.99 | 313.11 | - | 8 |
| Apr 30, 2025 | 321.00 | 321.00 | 315.00 | 315.00 | 313.12 | -1.56% | 206 |
| Apr 29, 2025 | 317.75 | 327.75 | 317.75 | 320.00 | 318.09 | 1.35% | 134 |
| Apr 28, 2025 | 318.00 | 318.00 | 315.75 | 315.75 | 313.87 | 0.24% | 7 |
| Apr 25, 2025 | 315.00 | 315.75 | 315.00 | 315.00 | 313.12 | -0.63% | 134 |
| Apr 24, 2025 | 317.01 | 317.01 | 317.01 | 317.01 | 315.12 | - | - |
| Apr 23, 2025 | 317.01 | 317.01 | 317.01 | 317.01 | 315.12 | - | - |
| Apr 22, 2025 | 317.01 | 317.01 | 317.01 | 317.01 | 315.12 | - | 4 |
| Apr 21, 2025 | 314.00 | 317.00 | 314.00 | 317.00 | 315.11 | 2.10% | 53 |
| Apr 17, 2025 | 300.00 | 312.25 | 300.00 | 310.48 | 308.63 | 3.49% | 107 |
| Apr 16, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 298.21 | - | 1 |
| Apr 15, 2025 | 300.00 | 300.00 | 277.00 | 300.00 | 298.21 | 3.45% | 52 |
| Apr 14, 2025 | 292.00 | 300.00 | 277.00 | 290.00 | 288.27 | 0.35% | 425 |
| Apr 11, 2025 | 295.00 | 300.00 | 289.00 | 289.00 | 287.28 | -3.67% | 304 |
| Apr 10, 2025 | 329.99 | 329.99 | 299.75 | 300.00 | 298.21 | - | 108 |
| Apr 9, 2025 | 307.00 | 320.00 | 299.40 | 300.00 | 298.21 | 1.69% | 136 |
| Apr 8, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 293.24 | - | - |
| Apr 7, 2025 | 309.00 | 309.00 | 289.75 | 295.00 | 293.24 | -4.76% | 164 |
| Apr 4, 2025 | 319.99 | 319.99 | 309.68 | 309.75 | 307.90 | -3.20% | 280 |
| Apr 3, 2025 | 322.25 | 322.25 | 314.99 | 319.99 | 318.08 | -1.24% | 447 |
| Apr 2, 2025 | 324.74 | 324.99 | 324.00 | 324.00 | 322.07 | 1.25% | 51 |
| Apr 1, 2025 | 325.25 | 325.25 | 320.00 | 320.00 | 318.09 | - | 38 |
| Mar 31, 2025 | 326.00 | 327.60 | 320.00 | 320.00 | 318.09 | -1.54% | 113 |
| Mar 28, 2025 | 325.00 | 335.00 | 325.00 | 325.00 | 323.06 | -4.41% | 50 |
| Mar 27, 2025 | 327.00 | 340.00 | 327.00 | 340.00 | 337.97 | 4.94% | 30 |
| Mar 26, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 322.07 | - | 50 |
| Mar 25, 2025 | 322.00 | 324.00 | 322.00 | 324.00 | 322.07 | 0.62% | 50 |
| Mar 24, 2025 | 330.00 | 330.00 | 322.00 | 322.00 | 320.08 | -2.17% | 43 |
| Mar 21, 2025 | 324.75 | 329.15 | 324.75 | 329.15 | 327.19 | 1.35% | 98 |
| Mar 20, 2025 | 316.00 | 324.75 | 316.00 | 324.75 | 322.81 | 0.57% | 5 |