Pardee Resources Company (PDER)
OTCMKTS · Delayed Price · Currency is USD
299.99
+5.99 (2.04%)
Feb 25, 2026, 3:43 PM EST
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 292.25 | 299.99 | 291.99 | 299.99 | 299.99 | 2.04% | 594 |
| Feb 24, 2026 | 299.24 | 299.24 | 294.00 | 294.00 | 294.00 | -1.67% | 50 |
| Feb 23, 2026 | 287.08 | 299.50 | 287.08 | 299.00 | 299.00 | -0.33% | 125 |
| Feb 20, 2026 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 0.34% | 316 |
| Feb 19, 2026 | 300.00 | 300.00 | 295.00 | 298.99 | 298.99 | -0.34% | 107 |
| Feb 18, 2026 | 299.97 | 300.00 | 299.97 | 300.00 | 300.00 | 1.69% | 201 |
| Feb 17, 2026 | 295.02 | 295.02 | 285.00 | 295.00 | 295.00 | -1.67% | 717 |
| Feb 13, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.69% | 118 |
| Feb 12, 2026 | 300.00 | 300.00 | 295.01 | 295.01 | 295.01 | -1.66% | 25 |
| Feb 11, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | - | 170 |
| Feb 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.69% | 73 |
| Feb 9, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.46% | 16 |
| Feb 6, 2026 | 300.00 | 300.00 | 296.36 | 299.38 | 299.38 | -0.21% | 95 |
| Feb 5, 2026 | 298.70 | 300.00 | 298.70 | 300.00 | 300.00 | 1.35% | 223 |
| Feb 4, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -1.33% | 270 |
| Feb 3, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 646 |
| Feb 2, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 18 |
| Jan 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 2 |
| Jan 29, 2026 | 298.99 | 300.00 | 295.90 | 300.00 | 300.00 | 1.35% | 704 |
| Jan 27, 2026 | 294.00 | 299.00 | 294.00 | 296.00 | 296.00 | 0.34% | 100 |
| Jan 26, 2026 | 295.10 | 295.10 | 295.00 | 295.00 | 295.00 | -0.03% | 2 |
| Jan 23, 2026 | 298.98 | 298.98 | 295.10 | 295.10 | 295.10 | -0.47% | 56 |
| Jan 22, 2026 | 297.50 | 299.99 | 296.50 | 296.50 | 296.50 | -0.33% | 212 |
| Jan 21, 2026 | 295.01 | 297.48 | 295.01 | 297.48 | 297.48 | 0.84% | 10 |
| Jan 20, 2026 | 297.50 | 297.50 | 294.35 | 295.00 | 295.00 | -0.67% | 198 |
| Jan 16, 2026 | 296.99 | 297.25 | 294.71 | 297.00 | 297.00 | 0.10% | 533 |
| Jan 15, 2026 | 293.01 | 297.45 | 293.01 | 296.70 | 296.70 | 1.26% | 60 |
| Jan 14, 2026 | 296.71 | 297.47 | 293.00 | 293.00 | 293.00 | -0.34% | 130 |
| Jan 13, 2026 | 294.50 | 294.50 | 294.00 | 294.00 | 294.00 | -1.18% | 30 |
| Jan 12, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 0.85% | 66 |
| Jan 9, 2026 | 294.00 | 295.00 | 294.00 | 295.00 | 295.00 | 0.68% | 228 |
| Jan 8, 2026 | 292.00 | 295.00 | 288.00 | 293.00 | 293.00 | 0.34% | 547 |
| Jan 7, 2026 | 294.00 | 294.00 | 290.80 | 292.00 | 292.00 | -0.68% | 283 |
| Jan 5, 2026 | 285.01 | 295.00 | 285.01 | 294.00 | 294.00 | -0.34% | 184 |
| Jan 2, 2026 | 295.00 | 295.00 | 294.95 | 295.00 | 295.00 | -1.33% | 58 |
| 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 |