Pardee Resources Company (PDER)
OTCMKTS · Delayed Price · Currency is USD
299.50
-4.86 (-1.60%)
At close: Aug 11, 2026
Pardee Resources Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 304.00 | 304.00 | 298.00 | 299.50 | 299.50 | -1.60% | 857 |
| Aug 10, 2026 | 297.01 | 305.00 | 297.00 | 304.36 | 304.36 | 1.45% | 234 |
| Aug 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 5 |
| Aug 6, 2026 | 298.00 | 300.00 | 297.00 | 299.99 | 299.99 | 0.67% | 279 |
| Aug 5, 2026 | 299.00 | 299.00 | 297.25 | 298.00 | 298.00 | -0.33% | 215 |
| Aug 4, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 2.22% | 59 |
| Aug 3, 2026 | 297.50 | 297.50 | 292.40 | 292.50 | 292.50 | -1.93% | 17 |
| Jul 30, 2026 | 298.00 | 299.97 | 292.64 | 298.25 | 298.25 | 2.77% | 810 |
| Jul 29, 2026 | 295.79 | 299.98 | 290.20 | 290.20 | 290.20 | -3.26% | 43 |
| Jul 27, 2026 | 290.00 | 299.98 | 285.02 | 299.98 | 299.98 | 0.92% | 47 |
| Jul 23, 2026 | 300.00 | 300.00 | 282.01 | 297.24 | 297.24 | -0.92% | 791 |
| Jul 22, 2026 | 303.10 | 304.00 | 300.00 | 300.00 | 300.00 | - | 152 |
| Jul 20, 2026 | 303.12 | 303.12 | 300.00 | 300.00 | 300.00 | - | 31 |
| Jul 17, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.32% | 23 |
| Jul 16, 2026 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | - | 43 |
| Jul 15, 2026 | 293.00 | 304.00 | 293.00 | 304.00 | 304.00 | 1.67% | 84 |
| Jul 14, 2026 | 297.58 | 299.00 | 288.00 | 299.00 | 299.00 | 1.36% | 30 |
| Jul 13, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.37% | 70 |
| Jul 10, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | 27 |
| Jul 9, 2026 | 288.80 | 291.00 | 288.80 | 291.00 | 291.00 | 2.11% | 56 |
| Jul 8, 2026 | 291.75 | 292.00 | 281.01 | 285.00 | 285.00 | -2.56% | 2,402 |
| Jul 7, 2026 | 291.50 | 292.99 | 291.50 | 292.50 | 292.50 | 0.17% | 1,351 |
| Jul 6, 2026 | 285.11 | 295.00 | 285.00 | 292.00 | 292.00 | 2.42% | 2,237 |
| Jul 2, 2026 | 285.12 | 285.12 | 285.11 | 285.11 | 285.11 | -0.14% | 5 |
| Jul 1, 2026 | 289.90 | 289.90 | 284.65 | 285.50 | 285.50 | -0.70% | 438 |
| Jun 30, 2026 | 287.00 | 287.50 | 287.00 | 287.50 | 287.50 | 0.24% | 48 |
| Jun 29, 2026 | 288.51 | 291.10 | 286.80 | 286.80 | 286.80 | 0.40% | 96 |
| Jun 26, 2026 | 286.76 | 287.00 | 285.66 | 285.66 | 285.66 | 0.54% | 15 |
| Jun 25, 2026 | 284.12 | 284.12 | 284.12 | 284.12 | 284.12 | 0.13% | 10 |
| Jun 24, 2026 | 285.00 | 285.00 | 282.00 | 283.77 | 283.77 | -2.15% | 115 |
| Jun 23, 2026 | 295.00 | 295.00 | 281.00 | 289.99 | 289.99 | -1.03% | 25 |
| Jun 18, 2026 | 290.20 | 298.50 | 285.00 | 293.00 | 293.00 | 2.81% | 97 |
| Jun 17, 2026 | 295.00 | 295.00 | 285.00 | 285.00 | 285.00 | - | 237 |
| Jun 16, 2026 | 300.00 | 300.00 | 283.00 | 285.00 | 285.00 | 1.42% | 461 |
| Jun 15, 2026 | 274.00 | 304.00 | 265.99 | 281.00 | 281.00 | 2.55% | 707 |
| Jun 12, 2026 | 274.00 | 274.01 | 274.00 | 274.01 | 274.01 | - | 26 |
| Jun 11, 2026 | 271.00 | 275.00 | 271.00 | 274.00 | 274.00 | - | 123 |
| Jun 10, 2026 | 267.70 | 273.99 | 267.70 | 273.99 | 273.99 | 2.58% | 52 |
| Jun 9, 2026 | 271.00 | 272.00 | 265.00 | 267.10 | 267.10 | -1.07% | 45 |
| Jun 8, 2026 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 1.89% | 89 |
| Jun 5, 2026 | 261.00 | 265.00 | 257.00 | 265.00 | 265.00 | 3.11% | 388 |
| Jun 4, 2026 | 258.16 | 262.00 | 257.00 | 257.00 | 257.00 | -1.91% | 703 |
| Jun 3, 2026 | 260.00 | 262.00 | 253.00 | 262.00 | 262.00 | 1.95% | 567 |
| Jun 2, 2026 | 260.50 | 260.50 | 257.00 | 257.00 | 257.00 | - | 1,986 |
| Jun 1, 2026 | 260.00 | 262.00 | 257.00 | 257.00 | 257.00 | -3.11% | 100 |
| May 29, 2026 | 267.00 | 267.00 | 265.25 | 265.25 | 265.25 | 0.02% | 76 |
| May 28, 2026 | 266.24 | 268.00 | 265.78 | 267.00 | 265.20 | -0.60% | 14 |
| May 27, 2026 | 260.48 | 268.60 | 260.00 | 268.60 | 266.79 | 4.34% | 427 |
| May 26, 2026 | 260.00 | 265.00 | 255.00 | 257.42 | 255.69 | 0.95% | 7,733 |
| May 22, 2026 | 257.00 | 275.00 | 255.00 | 255.00 | 253.28 | -1.92% | 1,339 |