Pardee Resources Company (PDER)
OTCMKTS
· Delayed Price · Currency is USD
309.75
-10.24 (-3.20%)
Apr 4, 2025, 3:03 PM EST
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 322.25 | 322.25 | 314.99 | 319.99 | 319.99 | -1.24% | 447 |
| Apr 2, 2025 | 324.74 | 324.99 | 324.00 | 324.00 | 324.00 | 1.25% | 51 |
| Apr 1, 2025 | 325.25 | 325.25 | 320.00 | 320.00 | 320.00 | - | 38 |
| Mar 31, 2025 | 326.00 | 327.60 | 320.00 | 320.00 | 320.00 | -1.54% | 113 |
| Mar 28, 2025 | 325.00 | 335.00 | 325.00 | 325.00 | 325.00 | -4.41% | 50 |
| Mar 27, 2025 | 327.00 | 340.00 | 327.00 | 340.00 | 340.00 | 4.94% | 30 |
| Mar 26, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 50 |
| Mar 25, 2025 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | 0.62% | 50 |
| Mar 24, 2025 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | -2.17% | 43 |
| Mar 21, 2025 | 324.75 | 329.15 | 324.75 | 329.15 | 329.15 | 1.35% | 98 |
| Mar 20, 2025 | 316.00 | 324.75 | 316.00 | 324.75 | 324.75 | 0.57% | 5 |
| Mar 19, 2025 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | 1.86% | 6 |
| Mar 18, 2025 | 318.00 | 318.00 | 316.99 | 316.99 | 316.99 | -0.32% | 3 |
| Mar 17, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Mar 14, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 1 |
| Mar 13, 2025 | 318.00 | 319.00 | 315.00 | 318.00 | 318.00 | - | 8 |
| Mar 12, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -0.63% | 10 |
| Mar 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.22% | 1 |
| Mar 10, 2025 | 312.87 | 312.87 | 310.02 | 310.02 | 310.02 | -0.08% | 20 |
| Mar 7, 2025 | 310.27 | 310.27 | 310.27 | 310.27 | 310.27 | - | - |
| Mar 6, 2025 | 310.27 | 310.27 | 310.27 | 310.27 | 310.27 | 0.08% | 4 |
| Mar 5, 2025 | 319.97 | 319.97 | 310.02 | 310.02 | 310.02 | - | 13 |
| Mar 4, 2025 | 310.03 | 310.03 | 310.03 | 310.03 | 310.03 | - | - |
| Mar 3, 2025 | 310.03 | 310.03 | 310.03 | 310.03 | 310.03 | 0.01% | 1 |
| Feb 28, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 4 |
| Feb 27, 2025 | 320.00 | 320.01 | 310.00 | 310.00 | 308.21 | -3.05% | 43 |
| Feb 26, 2025 | 318.00 | 319.75 | 318.00 | 319.75 | 317.90 | 1.51% | 30 |
| Feb 25, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 313.18 | - | - |
| Feb 24, 2025 | 312.52 | 315.00 | 312.52 | 315.00 | 313.18 | -3.08% | 6 |
| Feb 21, 2025 | 321.02 | 325.00 | 311.00 | 325.00 | 323.12 | 1.24% | 54 |
| Feb 20, 2025 | 323.01 | 323.01 | 321.02 | 321.02 | 319.17 | -1.22% | 2 |
| Feb 19, 2025 | 321.00 | 325.00 | 321.00 | 325.00 | 323.12 | 1.41% | 159 |
| Feb 18, 2025 | 319.75 | 321.00 | 319.75 | 320.48 | 318.63 | 0.15% | 15 |
| Feb 14, 2025 | 320.00 | 320.00 | 319.75 | 320.00 | 318.15 | 0.63% | 12 |
| Feb 13, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 316.16 | 0.63% | 15 |
| Feb 12, 2025 | 319.00 | 319.00 | 316.00 | 316.00 | 314.18 | -1.25% | 31 |
| Feb 11, 2025 | 320.00 | 323.00 | 319.50 | 320.00 | 318.15 | -0.93% | 26 |
| Feb 10, 2025 | 314.00 | 323.00 | 314.00 | 323.00 | 321.14 | 4.19% | 112 |
| Feb 7, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 308.21 | -1.59% | 62 |
| Feb 6, 2025 | 315.01 | 315.01 | 315.00 | 315.00 | 313.18 | - | 34 |
| Feb 5, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 313.18 | - | 2 |
| Feb 4, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 313.18 | - | 1 |
| Feb 3, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 313.18 | - | - |
| Jan 31, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 313.18 | 0.08% | 1 |
| Jan 30, 2025 | 308.00 | 315.00 | 308.00 | 314.75 | 312.93 | 1.53% | 128 |
| Jan 29, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 308.21 | -0.96% | 1 |
| Jan 28, 2025 | 315.25 | 316.00 | 312.00 | 313.00 | 311.19 | -1.80% | 17 |
| Jan 27, 2025 | 318.75 | 318.75 | 318.75 | 318.75 | 316.91 | - | - |
| Jan 24, 2025 | 314.00 | 318.75 | 314.00 | 318.75 | 316.91 | 2.16% | 47 |
| Jan 23, 2025 | 313.00 | 313.25 | 312.00 | 312.00 | 310.20 | - | 153 |