Pardee Resources Company (PDER)
OTCMKTS · Delayed Price · Currency is USD
290.00
+2.00 (0.69%)
Sep 2, 2025, 3:05 PM EDT
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 294.74 | 294.74 | 294.74 | 294.74 | 294.74 | 2.34% | 5 |
| Aug 28, 2025 | 299.55 | 299.55 | 280.01 | 288.00 | 286.25 | -3.86% | 451 |
| Aug 27, 2025 | 299.55 | 299.55 | 299.55 | 299.55 | 297.73 | 3.29% | 1 |
| Aug 26, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 288.24 | -2.86% | 5 |
| Aug 25, 2025 | 297.06 | 300.00 | 297.06 | 298.54 | 296.73 | 0.11% | 78 |
| Aug 22, 2025 | 298.20 | 298.20 | 298.20 | 298.20 | 296.39 | - | - |
| Aug 21, 2025 | 301.00 | 301.00 | 285.00 | 298.20 | 296.39 | 0.66% | 253 |
| Aug 20, 2025 | 296.25 | 296.25 | 296.25 | 296.25 | 294.45 | - | - |
| Aug 19, 2025 | 297.00 | 297.00 | 296.25 | 296.25 | 294.45 | - | 22 |
| Aug 18, 2025 | 300.00 | 304.75 | 296.25 | 296.25 | 294.45 | 0.08% | 25 |
| Aug 15, 2025 | 290.01 | 296.00 | 290.01 | 296.00 | 294.20 | 0.34% | 3 |
| Aug 14, 2025 | 289.00 | 295.00 | 289.00 | 295.00 | 293.21 | 2.08% | 51 |
| Aug 13, 2025 | 291.00 | 291.00 | 287.00 | 289.00 | 287.25 | 1.40% | 178 |
| Aug 12, 2025 | 290.01 | 290.01 | 285.01 | 285.01 | 283.28 | -3.39% | 187 |
| Aug 11, 2025 | 292.75 | 295.00 | 292.75 | 295.00 | 293.21 | 1.72% | 444 |
| Aug 8, 2025 | 286.01 | 300.00 | 282.00 | 290.00 | 288.24 | - | 402 |
| Aug 7, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 288.24 | -3.34% | 46 |
| Aug 6, 2025 | 295.05 | 310.00 | 295.05 | 300.01 | 298.19 | - | 44 |
| Aug 5, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 298.18 | 3.09% | 18 |
| Aug 4, 2025 | 299.00 | 305.00 | 291.01 | 291.01 | 289.24 | 0.35% | 102 |
| Aug 1, 2025 | 289.00 | 298.75 | 285.00 | 290.00 | 288.24 | 1.22% | 472 |
| Jul 31, 2025 | 300.00 | 300.00 | 285.00 | 286.50 | 284.76 | -4.50% | 97 |
| Jul 30, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 298.18 | -3.23% | 103 |
| Jul 29, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 308.12 | 3.33% | 218 |
| Jul 28, 2025 | 305.00 | 310.00 | 300.00 | 300.00 | 298.18 | -1.64% | 102 |
| Jul 25, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 303.15 | 1.67% | 15 |
| Jul 24, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 298.18 | - | 419 |
| Jul 23, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 298.18 | 1.35% | 560 |
| Jul 22, 2025 | 300.01 | 300.01 | 296.00 | 296.00 | 294.20 | -1.33% | 288 |
| Jul 21, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 298.18 | - | 180 |
| Jul 18, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 298.18 | - | - |
| Jul 17, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 298.18 | - | - |
| Jul 16, 2025 | 300.00 | 300.00 | 299.25 | 300.00 | 298.18 | 0.17% | 406 |
| Jul 15, 2025 | 299.03 | 305.00 | 299.03 | 299.50 | 297.68 | -1.16% | 21 |
| Jul 14, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 301.16 | - | - |
| Jul 11, 2025 | 303.00 | 305.00 | 303.00 | 303.00 | 301.16 | 0.83% | 60 |
| Jul 10, 2025 | 300.51 | 300.51 | 300.51 | 300.51 | 298.69 | 0.17% | 2 |
| Jul 9, 2025 | 300.21 | 300.21 | 300.00 | 300.00 | 298.18 | -0.17% | 13 |
| Jul 8, 2025 | 300.51 | 300.51 | 300.51 | 300.51 | 298.69 | 0.17% | 2 |
| Jul 7, 2025 | 299.01 | 300.00 | 299.00 | 300.00 | 298.18 | - | 152 |
| Jul 3, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 298.18 | - | 34 |
| Jul 2, 2025 | 300.00 | 300.00 | 299.75 | 300.00 | 298.18 | 0.33% | 202 |
| Jul 1, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 297.19 | - | - |
| Jun 30, 2025 | 286.00 | 299.00 | 286.00 | 299.00 | 297.19 | 5.28% | 72 |
| Jun 27, 2025 | 297.00 | 302.75 | 284.00 | 284.00 | 282.28 | -6.27% | 153 |
| Jun 26, 2025 | 300.00 | 303.00 | 295.00 | 303.00 | 301.16 | 1.00% | 264 |
| Jun 25, 2025 | 300.00 | 300.00 | 299.75 | 300.00 | 298.18 | -0.99% | 34 |
| Jun 24, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 301.16 | - | - |
| Jun 23, 2025 | 310.00 | 310.00 | 301.51 | 303.00 | 301.16 | 1.00% | 33 |
| Jun 20, 2025 | 300.00 | 310.00 | 300.00 | 300.00 | 298.18 | - | 6 |