Pardee Resources Company (PDER)
OTCMKTS · Delayed Price · Currency is USD
296.01
-3.99 (-1.33%)
At close: Oct 1, 2026
Pardee Resources Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 297.53 | 297.53 | 296.01 | 296.01 | 296.01 | -1.33% | 56 |
| Sep 30, 2026 | 297.53 | 300.00 | 297.53 | 300.00 | 300.00 | 0.83% | 14 |
| Sep 29, 2026 | 300.32 | 300.32 | 297.53 | 297.53 | 297.53 | -0.93% | 82 |
| Sep 28, 2026 | 298.32 | 300.31 | 297.53 | 300.31 | 300.31 | 0.52% | 63 |
| Sep 25, 2026 | 298.77 | 298.77 | 298.77 | 298.77 | 298.77 | 0.23% | 5 |
| Sep 24, 2026 | 297.53 | 298.09 | 297.53 | 298.09 | 298.09 | -0.20% | 53 |
| Sep 23, 2026 | 297.51 | 303.33 | 297.51 | 298.67 | 298.67 | -0.44% | 101 |
| Sep 22, 2026 | 302.31 | 302.31 | 297.51 | 300.00 | 300.00 | - | 120 |
| Sep 18, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.64% | 5 |
| Sep 17, 2026 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 1.67% | 35 |
| Sep 16, 2026 | 299.99 | 299.99 | 299.99 | 299.99 | 299.99 | - | 2 |
| Sep 15, 2026 | 299.45 | 299.99 | 297.01 | 299.99 | 299.99 | 1.00% | 38 |
| Sep 14, 2026 | 297.01 | 297.01 | 297.01 | 297.01 | 297.01 | 0.17% | 2 |
| Sep 11, 2026 | 295.00 | 296.50 | 295.00 | 296.50 | 296.50 | -0.33% | 106 |
| Sep 10, 2026 | 296.50 | 297.50 | 296.50 | 297.50 | 297.50 | -0.83% | 16 |
| Sep 9, 2026 | 298.50 | 300.00 | 296.50 | 300.00 | 300.00 | - | 50 |
| Sep 8, 2026 | 295.50 | 300.00 | 295.50 | 300.00 | 300.00 | -0.99% | 62 |
| Sep 4, 2026 | 294.01 | 303.00 | 294.01 | 303.00 | 303.00 | 1.00% | 15 |
| Sep 3, 2026 | 295.00 | 300.01 | 295.00 | 300.00 | 300.00 | 1.69% | 56 |
| Sep 2, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.67% | 2 |
| Sep 1, 2026 | 297.00 | 300.00 | 295.00 | 300.00 | 300.00 | - | 70 |
| Aug 31, 2026 | 297.99 | 300.00 | 297.99 | 300.00 | 300.00 | 1.29% | 56 |
| Aug 28, 2026 | 294.00 | 297.99 | 294.00 | 297.99 | 296.19 | 1.36% | 65 |
| Aug 27, 2026 | 294.00 | 300.00 | 294.00 | 294.00 | 292.22 | - | 229 |
| Aug 25, 2026 | 300.00 | 300.00 | 294.00 | 294.00 | 292.22 | - | 100 |
| Aug 24, 2026 | 290.03 | 300.30 | 290.03 | 294.00 | 292.22 | -2.97% | 188 |
| Aug 21, 2026 | 304.00 | 304.00 | 295.00 | 303.00 | 301.17 | 0.90% | 252 |
| Aug 20, 2026 | 297.60 | 309.00 | 297.00 | 300.29 | 298.48 | 1.41% | 55 |
| Aug 19, 2026 | 296.11 | 296.11 | 296.11 | 296.11 | 294.32 | 0.38% | 10 |
| Aug 18, 2026 | 297.00 | 297.00 | 286.26 | 295.00 | 293.22 | -1.17% | 434 |
| Aug 17, 2026 | 292.76 | 298.50 | 292.76 | 298.50 | 296.70 | -0.50% | 36 |
| Aug 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.19 | 0.25% | 5 |
| Aug 13, 2026 | 299.00 | 300.00 | 299.00 | 299.26 | 297.45 | 0.76% | 113 |
| Aug 12, 2026 | 298.00 | 298.00 | 295.00 | 297.00 | 295.21 | -0.84% | 262 |
| Aug 11, 2026 | 304.00 | 304.00 | 298.00 | 299.50 | 297.69 | -1.60% | 857 |
| Aug 10, 2026 | 297.01 | 305.00 | 297.00 | 304.36 | 302.52 | 1.45% | 234 |
| Aug 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.19 | - | 5 |
| Aug 6, 2026 | 298.00 | 300.00 | 297.00 | 299.99 | 298.18 | 0.67% | 279 |
| Aug 5, 2026 | 299.00 | 299.00 | 297.25 | 298.00 | 296.20 | -0.33% | 215 |
| Aug 4, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 297.19 | 2.22% | 59 |
| Aug 3, 2026 | 297.50 | 297.50 | 292.40 | 292.50 | 290.73 | -1.93% | 17 |
| Jul 30, 2026 | 298.00 | 299.97 | 292.64 | 298.25 | 296.45 | 2.77% | 810 |
| Jul 29, 2026 | 295.79 | 299.98 | 290.20 | 290.20 | 288.45 | -3.26% | 43 |
| Jul 27, 2026 | 290.00 | 299.98 | 285.02 | 299.98 | 298.17 | 0.92% | 47 |
| Jul 23, 2026 | 300.00 | 300.00 | 282.01 | 297.24 | 295.45 | -0.92% | 791 |
| Jul 22, 2026 | 303.10 | 304.00 | 300.00 | 300.00 | 298.19 | - | 152 |
| Jul 20, 2026 | 303.12 | 303.12 | 300.00 | 300.00 | 298.19 | - | 31 |
| Jul 17, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 298.19 | -1.32% | 23 |
| Jul 16, 2026 | 302.00 | 304.00 | 300.00 | 304.00 | 302.16 | - | 43 |
| Jul 15, 2026 | 293.00 | 304.00 | 293.00 | 304.00 | 302.16 | 1.67% | 84 |