Pardee Resources Company (PDER)
OTCMKTS · Delayed Price · Currency is USD
255.00
+3.00 (1.19%)
May 19, 2026, 3:13 PM EST
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | -1.18% | 241 |
| May 15, 2026 | 258.00 | 265.00 | 255.00 | 255.00 | 255.00 | -1.92% | 1,406 |
| May 14, 2026 | 268.99 | 270.00 | 258.00 | 260.00 | 260.00 | -5.45% | 935 |
| May 13, 2026 | 286.00 | 286.00 | 266.00 | 275.00 | 275.00 | -3.17% | 2,588 |
| May 11, 2026 | 289.00 | 289.00 | 284.00 | 284.00 | 284.00 | - | 118 |
| May 8, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 2 |
| May 7, 2026 | 295.00 | 299.98 | 284.00 | 284.01 | 284.01 | -1.04% | 329 |
| May 6, 2026 | 293.50 | 293.50 | 287.00 | 287.00 | 287.00 | 0.70% | 274 |
| May 5, 2026 | 285.00 | 286.00 | 284.00 | 285.00 | 285.00 | - | 707 |
| May 4, 2026 | 296.99 | 296.99 | 285.00 | 285.00 | 285.00 | -4.36% | 1,073 |
| May 1, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.33% | 1,505 |
| Apr 30, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.33% | 5 |
| Apr 29, 2026 | 299.32 | 299.98 | 299.32 | 299.98 | 299.98 | 1.00% | 2 |
| Apr 28, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1.36% | 44 |
| Apr 27, 2026 | 290.00 | 297.00 | 290.00 | 293.01 | 293.01 | 0.34% | 831 |
| Apr 24, 2026 | 297.00 | 297.00 | 292.01 | 292.01 | 292.01 | -1.68% | 12 |
| Apr 23, 2026 | 297.00 | 297.00 | 293.70 | 297.00 | 297.00 | 1.71% | 170 |
| Apr 22, 2026 | 297.00 | 297.00 | 289.87 | 292.00 | 292.00 | -1.68% | 776 |
| Apr 21, 2026 | 292.06 | 297.00 | 292.05 | 297.00 | 297.00 | - | 225 |
| Apr 20, 2026 | 299.00 | 299.00 | 292.05 | 297.00 | 297.00 | -0.67% | 116 |
| Apr 17, 2026 | 293.00 | 299.00 | 292.05 | 299.00 | 299.00 | 2.05% | 315 |
| Apr 16, 2026 | 294.01 | 294.01 | 292.15 | 293.00 | 293.00 | -1.01% | 511 |
| Apr 15, 2026 | 292.05 | 296.00 | 292.05 | 296.00 | 296.00 | 1.37% | 325 |
| Apr 14, 2026 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | - | 20 |
| Apr 13, 2026 | 296.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.68% | 586 |
| Apr 10, 2026 | 298.99 | 298.99 | 297.00 | 297.00 | 297.00 | -0.67% | 21 |
| Apr 9, 2026 | 291.51 | 298.99 | 291.51 | 298.99 | 298.99 | 1.01% | 25 |
| Apr 8, 2026 | 292.01 | 295.99 | 291.50 | 295.99 | 295.99 | 1.71% | 786 |
| Apr 7, 2026 | 292.00 | 292.00 | 291.01 | 291.01 | 291.01 | -2.67% | 44 |
| Apr 6, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0.34% | 2 |
| Apr 2, 2026 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | 0.68% | 184 |
| Apr 1, 2026 | 298.90 | 299.00 | 295.00 | 296.00 | 296.00 | -1.33% | 203 |
| Mar 31, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 15 |
| Mar 30, 2026 | 297.34 | 300.00 | 297.34 | 300.00 | 300.00 | 1.32% | 511 |
| Mar 27, 2026 | 296.61 | 298.00 | 296.10 | 296.10 | 296.10 | 0.03% | 30 |
| Mar 25, 2026 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 0.45% | 306 |
| Mar 24, 2026 | 298.00 | 298.00 | 294.68 | 294.68 | 294.68 | -1.11% | 121 |
| Mar 23, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.88% | 210 |
| Mar 20, 2026 | 298.00 | 298.00 | 294.54 | 295.40 | 295.40 | 0.48% | 64 |
| 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 |