Pardee Resources Company (PDER)
OTCMKTS · Delayed Price · Currency is USD
272.00
+2.00 (0.74%)
Jun 9, 2026, 2:28 PM EST
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 260.00 | 260.00 | 255.00 | 260.00 | 258.25 | 1.96% | 2,218 |
| May 20, 2026 | 256.01 | 260.00 | 250.00 | 255.00 | 253.28 | -0.39% | 2,055 |
| May 19, 2026 | 260.00 | 260.00 | 254.75 | 256.00 | 254.27 | 1.59% | 2,988 |
| May 18, 2026 | 260.00 | 260.00 | 250.00 | 252.00 | 250.30 | -1.18% | 241 |
| May 15, 2026 | 258.00 | 265.00 | 255.00 | 255.00 | 253.28 | -1.92% | 1,406 |
| May 14, 2026 | 268.99 | 270.00 | 258.00 | 260.00 | 258.25 | -5.45% | 935 |
| May 13, 2026 | 286.00 | 286.00 | 266.00 | 275.00 | 273.15 | -3.17% | 2,588 |
| May 11, 2026 | 289.00 | 289.00 | 284.00 | 284.00 | 282.09 | - | 118 |
| May 8, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 282.09 | - | 2 |
| May 7, 2026 | 295.00 | 299.98 | 284.00 | 284.01 | 282.10 | -1.04% | 329 |
| May 6, 2026 | 293.50 | 293.50 | 287.00 | 287.00 | 285.07 | 0.70% | 274 |
| May 5, 2026 | 285.00 | 286.00 | 284.00 | 285.00 | 283.08 | - | 707 |
| May 4, 2026 | 296.99 | 296.99 | 285.00 | 285.00 | 283.08 | -4.36% | 1,073 |
| May 1, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | 295.99 | -0.33% | 1,505 |
| Apr 30, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 296.98 | -0.33% | 5 |
| Apr 29, 2026 | 299.32 | 299.98 | 299.32 | 299.98 | 297.96 | 1.00% | 2 |
| Apr 28, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 295.00 | 1.36% | 44 |
| Apr 27, 2026 | 290.00 | 297.00 | 290.00 | 293.01 | 291.03 | 0.34% | 831 |
| Apr 24, 2026 | 297.00 | 297.00 | 292.01 | 292.01 | 290.04 | -1.68% | 12 |
| Apr 23, 2026 | 297.00 | 297.00 | 293.70 | 297.00 | 295.00 | 1.71% | 170 |
| Apr 22, 2026 | 297.00 | 297.00 | 289.87 | 292.00 | 290.03 | -1.68% | 776 |
| Apr 21, 2026 | 292.06 | 297.00 | 292.05 | 297.00 | 295.00 | - | 225 |
| Apr 20, 2026 | 299.00 | 299.00 | 292.05 | 297.00 | 295.00 | -0.67% | 116 |
| Apr 17, 2026 | 293.00 | 299.00 | 292.05 | 299.00 | 296.98 | 2.05% | 315 |
| Apr 16, 2026 | 294.01 | 294.01 | 292.15 | 293.00 | 291.02 | -1.01% | 511 |
| Apr 15, 2026 | 292.05 | 296.00 | 292.05 | 296.00 | 294.00 | 1.37% | 325 |
| Apr 14, 2026 | 294.00 | 294.00 | 292.00 | 292.00 | 290.03 | - | 20 |
| Apr 13, 2026 | 296.00 | 296.00 | 292.00 | 292.00 | 290.03 | -1.68% | 586 |
| Apr 10, 2026 | 298.99 | 298.99 | 297.00 | 297.00 | 295.00 | -0.67% | 21 |
| Apr 9, 2026 | 291.51 | 298.99 | 291.51 | 298.99 | 296.97 | 1.01% | 25 |
| Apr 8, 2026 | 292.01 | 295.99 | 291.50 | 295.99 | 293.99 | 1.71% | 786 |
| Apr 7, 2026 | 292.00 | 292.00 | 291.01 | 291.01 | 289.05 | -2.67% | 44 |
| Apr 6, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 296.98 | 0.34% | 2 |
| Apr 2, 2026 | 292.00 | 298.00 | 292.00 | 298.00 | 295.99 | 0.68% | 184 |
| Apr 1, 2026 | 298.90 | 299.00 | 295.00 | 296.00 | 294.00 | -1.33% | 203 |
| Mar 31, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 297.98 | - | 15 |
| Mar 30, 2026 | 297.34 | 300.00 | 297.34 | 300.00 | 297.98 | 1.32% | 511 |
| Mar 27, 2026 | 296.61 | 298.00 | 296.10 | 296.10 | 294.10 | 0.03% | 30 |