Pardee Resources Company (PDER)
OTCMKTS · Delayed Price · Currency is USD
294.00
+3.99 (1.38%)
Mar 18, 2026, 1:20 PM EST
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1.38% | 35 |
| Mar 16, 2026 | 299.00 | 299.00 | 290.01 | 290.01 | 290.01 | -3.01% | 80 |
| Mar 13, 2026 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | 1.78% | 303 |
| Mar 12, 2026 | 298.00 | 300.00 | 293.76 | 293.76 | 293.76 | -1.75% | 812 |
| Mar 11, 2026 | 296.00 | 299.99 | 296.00 | 299.00 | 299.00 | 1.36% | 651 |
| Mar 10, 2026 | 296.50 | 296.50 | 295.00 | 295.00 | 295.00 | -0.51% | 63 |
| Mar 9, 2026 | 295.62 | 296.50 | 293.00 | 296.50 | 296.50 | - | 81 |
| Mar 6, 2026 | 294.00 | 297.66 | 294.00 | 296.49 | 296.49 | 0.66% | 14 |
| Mar 5, 2026 | 296.74 | 296.74 | 294.56 | 294.56 | 294.56 | -0.62% | 8 |
| Mar 3, 2026 | 298.00 | 298.25 | 296.39 | 296.39 | 296.39 | -0.35% | 17 |
| Mar 2, 2026 | 297.43 | 297.43 | 297.43 | 297.43 | 297.43 | 2.35% | 1 |
| Feb 27, 2026 | 299.00 | 299.00 | 287.00 | 290.59 | 290.59 | -3.13% | 165 |
| Feb 25, 2026 | 292.25 | 299.99 | 291.99 | 299.99 | 298.19 | 2.04% | 594 |
| Feb 24, 2026 | 299.24 | 299.24 | 294.00 | 294.00 | 292.24 | -1.67% | 50 |
| Feb 23, 2026 | 287.08 | 299.50 | 287.08 | 299.00 | 297.21 | -0.33% | 125 |
| Feb 20, 2026 | 290.00 | 300.00 | 290.00 | 300.00 | 298.20 | 0.34% | 316 |
| Feb 19, 2026 | 300.00 | 300.00 | 295.00 | 298.99 | 297.20 | -0.34% | 107 |
| Feb 18, 2026 | 299.97 | 300.00 | 299.97 | 300.00 | 298.20 | 1.69% | 201 |
| Feb 17, 2026 | 295.02 | 295.02 | 285.00 | 295.00 | 293.23 | -1.67% | 717 |
| Feb 13, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.20 | 1.69% | 118 |
| Feb 12, 2026 | 300.00 | 300.00 | 295.01 | 295.01 | 293.24 | -1.66% | 25 |
| Feb 11, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 298.20 | - | 170 |
| Feb 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.20 | 1.69% | 73 |
| Feb 9, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 293.23 | -1.46% | 16 |
| Feb 6, 2026 | 300.00 | 300.00 | 296.36 | 299.38 | 297.58 | -0.21% | 95 |
| Feb 5, 2026 | 298.70 | 300.00 | 298.70 | 300.00 | 298.20 | 1.35% | 223 |
| Feb 4, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 294.22 | -1.33% | 270 |
| Feb 3, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.20 | - | 646 |
| Feb 2, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 298.20 | - | 18 |
| Jan 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.20 | - | 2 |
| Jan 29, 2026 | 298.99 | 300.00 | 295.90 | 300.00 | 298.20 | 1.35% | 704 |
| Jan 27, 2026 | 294.00 | 299.00 | 294.00 | 296.00 | 294.22 | 0.34% | 100 |
| Jan 26, 2026 | 295.10 | 295.10 | 295.00 | 295.00 | 293.23 | -0.03% | 2 |
| Jan 23, 2026 | 298.98 | 298.98 | 295.10 | 295.10 | 293.33 | -0.47% | 56 |
| Jan 22, 2026 | 297.50 | 299.99 | 296.50 | 296.50 | 294.72 | -0.33% | 212 |
| Jan 21, 2026 | 295.01 | 297.48 | 295.01 | 297.48 | 295.70 | 0.84% | 10 |
| Jan 20, 2026 | 297.50 | 297.50 | 294.35 | 295.00 | 293.23 | -0.67% | 198 |
| Jan 16, 2026 | 296.99 | 297.25 | 294.71 | 297.00 | 295.22 | 0.10% | 533 |
| Jan 15, 2026 | 293.01 | 297.45 | 293.01 | 296.70 | 294.91 | 1.26% | 60 |
| Jan 14, 2026 | 296.71 | 297.47 | 293.00 | 293.00 | 291.24 | -0.34% | 130 |
| Jan 13, 2026 | 294.50 | 294.50 | 294.00 | 294.00 | 292.24 | -1.18% | 30 |
| Jan 12, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 295.71 | 0.85% | 66 |
| Jan 9, 2026 | 294.00 | 295.00 | 294.00 | 295.00 | 293.23 | 0.68% | 228 |
| Jan 8, 2026 | 292.00 | 295.00 | 288.00 | 293.00 | 291.24 | 0.34% | 547 |
| Jan 7, 2026 | 294.00 | 294.00 | 290.80 | 292.00 | 290.25 | -0.68% | 283 |
| Jan 5, 2026 | 285.01 | 295.00 | 285.01 | 294.00 | 292.24 | -0.34% | 184 |
| Jan 2, 2026 | 295.00 | 295.00 | 294.95 | 295.00 | 293.23 | -1.33% | 58 |
| Dec 31, 2025 | 291.00 | 299.00 | 291.00 | 298.99 | 297.20 | 5.46% | 4 |
| Dec 30, 2025 | 286.54 | 286.54 | 283.00 | 283.51 | 281.81 | -1.56% | 118 |
| Dec 29, 2025 | 292.50 | 292.50 | 283.56 | 288.00 | 286.27 | 0.36% | 288 |