Pardee Resources Company (PDER)
OTCMKTS
· Delayed Price · Currency is USD
296.49
+1.93 (0.66%)
At close: Mar 6, 2026
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 286.98 | 286.98 | 285.00 | 286.97 | 285.25 | - | 55 |
| Dec 24, 2025 | 286.99 | 286.99 | 286.98 | 286.98 | 285.26 | -0.01% | 27 |
| Dec 23, 2025 | 287.00 | 287.00 | 286.99 | 287.00 | 285.28 | -1.88% | 68 |
| Dec 22, 2025 | 287.00 | 292.50 | 286.99 | 292.49 | 290.74 | 2.45% | 248 |
| Dec 19, 2025 | 286.20 | 287.00 | 283.20 | 285.50 | 283.79 | -0.52% | 157 |
| Dec 18, 2025 | 291.88 | 292.47 | 287.00 | 287.00 | 285.28 | -1.03% | 62 |
| Dec 15, 2025 | 286.21 | 292.80 | 286.20 | 290.00 | 288.26 | -3.93% | 999 |
| Dec 12, 2025 | 298.75 | 302.50 | 298.75 | 301.87 | 285.15 | 0.96% | 502 |
| Dec 11, 2025 | 298.48 | 300.00 | 298.48 | 299.00 | 282.44 | -0.33% | 15 |
| Dec 10, 2025 | 298.01 | 300.01 | 297.00 | 300.00 | 283.38 | 1.01% | 106 |
| Dec 9, 2025 | 300.00 | 300.00 | 285.11 | 297.00 | 280.55 | -0.67% | 127 |
| Dec 8, 2025 | 299.00 | 299.99 | 289.00 | 299.00 | 282.44 | 0.67% | 204 |
| Dec 5, 2025 | 295.06 | 300.00 | 295.00 | 297.00 | 280.55 | 0.49% | 60 |
| Dec 4, 2025 | 295.00 | 319.99 | 295.00 | 295.55 | 279.18 | 0.19% | 244 |
| Dec 3, 2025 | 295.00 | 300.00 | 293.00 | 295.00 | 278.66 | - | 132 |
| Dec 2, 2025 | 293.00 | 296.50 | 293.00 | 295.00 | 278.66 | 1.11% | 638 |
| Dec 1, 2025 | 295.00 | 295.00 | 289.60 | 291.75 | 275.59 | -0.09% | 197 |
| Nov 28, 2025 | 295.85 | 295.85 | 292.00 | 292.00 | 275.83 | -1.02% | 39 |
| Nov 26, 2025 | 294.59 | 295.00 | 293.00 | 295.00 | 276.96 | 1.72% | 140 |
| Nov 25, 2025 | 295.00 | 295.00 | 290.00 | 290.00 | 272.26 | - | 54 |
| Nov 24, 2025 | 294.99 | 294.99 | 287.00 | 290.00 | 272.26 | - | 158 |
| Nov 21, 2025 | 294.99 | 294.99 | 290.01 | 290.01 | 272.27 | -1.68% | 78 |
| Nov 20, 2025 | 295.00 | 300.01 | 290.51 | 294.98 | 276.94 | 1.72% | 890 |
| Nov 19, 2025 | 295.00 | 300.00 | 290.00 | 290.00 | 272.26 | - | 395 |
| Nov 18, 2025 | 290.00 | 290.00 | 287.60 | 290.00 | 272.26 | - | 702 |
| Nov 17, 2025 | 289.75 | 290.00 | 288.30 | 290.00 | 272.26 | -1.02% | 342 |
| Nov 14, 2025 | 295.00 | 300.00 | 290.00 | 293.00 | 275.08 | -0.68% | 881 |
| Nov 13, 2025 | 299.26 | 299.26 | 290.00 | 295.00 | 276.96 | -1.67% | 217 |
| Nov 11, 2025 | 296.70 | 300.00 | 295.00 | 300.00 | 281.65 | 1.11% | 178 |
| Nov 10, 2025 | 296.70 | 296.70 | 296.70 | 296.70 | 278.55 | 0.58% | 10 |
| Nov 7, 2025 | 300.00 | 300.25 | 295.00 | 295.00 | 276.96 | -1.67% | 332 |
| Nov 5, 2025 | 300.00 | 300.01 | 300.00 | 300.00 | 281.65 | 1.69% | 101 |
| Nov 4, 2025 | 300.00 | 300.00 | 295.00 | 295.00 | 276.96 | 0.98% | 170 |
| Nov 3, 2025 | 292.12 | 292.12 | 292.12 | 292.12 | 274.26 | -0.30% | 2 |
| Oct 31, 2025 | 295.00 | 304.75 | 293.00 | 293.00 | 275.08 | -0.67% | 39 |
| Oct 30, 2025 | 295.84 | 295.84 | 294.10 | 294.99 | 276.95 | - | 12 |
| Oct 29, 2025 | 297.61 | 297.61 | 285.15 | 295.00 | 276.96 | -0.87% | 10,232 |
| Oct 28, 2025 | 295.01 | 297.85 | 295.01 | 297.60 | 279.40 | 1.92% | 55 |
| Oct 27, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 274.14 | -2.70% | 3 |
| Oct 24, 2025 | 295.00 | 300.09 | 291.51 | 300.09 | 281.74 | 1.73% | 29 |
| Oct 23, 2025 | 294.01 | 300.09 | 294.00 | 295.00 | 276.96 | 0.34% | 147 |
| Oct 22, 2025 | 294.01 | 294.01 | 294.01 | 294.01 | 276.03 | -0.34% | 5 |
| Oct 21, 2025 | 300.00 | 300.09 | 295.01 | 295.01 | 276.97 | 1.53% | 65 |
| Oct 20, 2025 | 300.00 | 300.00 | 290.57 | 290.57 | 272.80 | -1.51% | 104 |
| Oct 17, 2025 | 295.01 | 295.01 | 295.01 | 295.01 | 276.97 | - | 1 |
| Oct 16, 2025 | 294.99 | 300.05 | 294.99 | 295.00 | 276.96 | 1.72% | 98 |
| Oct 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 272.26 | - | 200 |
| Oct 13, 2025 | 290.00 | 292.50 | 290.00 | 290.00 | 272.26 | -1.36% | 124 |
| Oct 10, 2025 | 290.00 | 294.99 | 290.00 | 294.00 | 276.02 | 1.38% | 9 |
| Oct 9, 2025 | 291.57 | 295.25 | 290.00 | 290.00 | 272.26 | -3.09% | 80 |
| Oct 8, 2025 | 288.74 | 299.24 | 288.74 | 299.24 | 280.94 | 5.00% | 10 |
| Oct 7, 2025 | 285.00 | 285.00 | 284.01 | 285.00 | 267.57 | - | 645 |
| Oct 6, 2025 | 288.00 | 288.99 | 283.03 | 285.00 | 267.57 | -0.70% | 733 |
| Oct 3, 2025 | 287.00 | 287.25 | 285.00 | 287.00 | 269.45 | 0.70% | 1,052 |
| Oct 2, 2025 | 285.00 | 286.01 | 285.00 | 285.00 | 267.57 | 1.39% | 541 |
| Oct 1, 2025 | 291.00 | 291.00 | 280.51 | 281.10 | 263.91 | -3.07% | 276 |
| Sep 30, 2025 | 286.00 | 290.00 | 285.53 | 290.00 | 272.26 | -4.61% | 172 |