Pardee Resources Company (PDER)
OTCMKTS
· Delayed Price · Currency is USD
315.00
+0.01 (0.00%)
May 2, 2025, 10:38 AM EDT
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 313.00 | 315.00 | 311.00 | 315.00 | 315.00 | - | 42 |
| May 1, 2025 | 314.99 | 314.99 | 314.99 | 314.99 | 314.99 | - | 8 |
| Apr 30, 2025 | 321.00 | 321.00 | 315.00 | 315.00 | 315.00 | -1.56% | 206 |
| Apr 29, 2025 | 317.75 | 327.75 | 317.75 | 320.00 | 320.00 | 1.35% | 134 |
| Apr 28, 2025 | 318.00 | 318.00 | 315.75 | 315.75 | 315.75 | 0.24% | 7 |
| Apr 25, 2025 | 315.00 | 315.75 | 315.00 | 315.00 | 315.00 | -0.63% | 134 |
| Apr 24, 2025 | 317.01 | 317.01 | 317.01 | 317.01 | 317.01 | - | - |
| Apr 23, 2025 | 317.01 | 317.01 | 317.01 | 317.01 | 317.01 | - | - |
| Apr 22, 2025 | 317.01 | 317.01 | 317.01 | 317.01 | 317.01 | - | 4 |
| Apr 21, 2025 | 314.00 | 317.00 | 314.00 | 317.00 | 317.00 | 2.10% | 53 |
| Apr 17, 2025 | 300.00 | 312.25 | 300.00 | 310.48 | 310.48 | 3.49% | 107 |
| Apr 16, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 1 |
| Apr 15, 2025 | 300.00 | 300.00 | 277.00 | 300.00 | 300.00 | 3.45% | 52 |
| Apr 14, 2025 | 292.00 | 300.00 | 277.00 | 290.00 | 290.00 | 0.35% | 425 |
| Apr 11, 2025 | 295.00 | 300.00 | 289.00 | 289.00 | 289.00 | -3.67% | 304 |
| Apr 10, 2025 | 329.99 | 329.99 | 299.75 | 300.00 | 300.00 | - | 108 |
| Apr 9, 2025 | 307.00 | 320.00 | 299.40 | 300.00 | 300.00 | 1.69% | 136 |
| Apr 8, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Apr 7, 2025 | 309.00 | 309.00 | 289.75 | 295.00 | 295.00 | -4.76% | 164 |
| Apr 4, 2025 | 319.99 | 319.99 | 309.68 | 309.75 | 309.75 | -3.20% | 280 |
| 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 |