Pardee Resources Company (PDER)
OTCMKTS
· Delayed Price · Currency is USD
297.00
+1.45 (0.49%)
At close: Dec 5, 2025
Pardee Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 295.06 | 300.00 | 295.00 | 297.00 | 297.00 | 0.49% | 60 |
| Dec 4, 2025 | 295.00 | 319.99 | 295.00 | 295.55 | 295.55 | 0.19% | 244 |
| Dec 3, 2025 | 295.00 | 300.00 | 293.00 | 295.00 | 295.00 | - | 132 |
| Dec 2, 2025 | 293.00 | 296.50 | 293.00 | 295.00 | 295.00 | 1.11% | 638 |
| Dec 1, 2025 | 295.00 | 295.00 | 289.60 | 291.75 | 291.75 | -0.09% | 197 |
| Nov 28, 2025 | 295.85 | 295.85 | 292.00 | 292.00 | 292.00 | -1.02% | 39 |
| Nov 26, 2025 | 294.59 | 295.00 | 293.00 | 295.00 | 293.20 | 1.72% | 140 |
| Nov 25, 2025 | 295.00 | 295.00 | 290.00 | 290.00 | 288.23 | - | 54 |
| Nov 24, 2025 | 294.99 | 294.99 | 287.00 | 290.00 | 288.23 | - | 158 |
| Nov 21, 2025 | 294.99 | 294.99 | 290.01 | 290.01 | 288.24 | -1.68% | 78 |
| Nov 20, 2025 | 295.00 | 300.01 | 290.51 | 294.98 | 293.18 | 1.72% | 890 |
| Nov 19, 2025 | 295.00 | 300.00 | 290.00 | 290.00 | 288.23 | - | 395 |
| Nov 18, 2025 | 290.00 | 290.00 | 287.60 | 290.00 | 288.23 | - | 702 |
| Nov 17, 2025 | 289.75 | 290.00 | 288.30 | 290.00 | 288.23 | -1.02% | 342 |
| Nov 14, 2025 | 295.00 | 300.00 | 290.00 | 293.00 | 291.21 | -0.68% | 881 |
| Nov 13, 2025 | 299.26 | 299.26 | 290.00 | 295.00 | 293.20 | -1.67% | 217 |
| Nov 11, 2025 | 296.70 | 300.00 | 295.00 | 300.00 | 298.17 | 1.11% | 178 |
| Nov 10, 2025 | 296.70 | 296.70 | 296.70 | 296.70 | 294.89 | 0.58% | 10 |
| Nov 7, 2025 | 300.00 | 300.25 | 295.00 | 295.00 | 293.20 | -1.67% | 332 |
| Nov 5, 2025 | 300.00 | 300.01 | 300.00 | 300.00 | 298.17 | 1.69% | 101 |
| Nov 4, 2025 | 300.00 | 300.00 | 295.00 | 295.00 | 293.20 | 0.98% | 170 |
| Nov 3, 2025 | 292.12 | 292.12 | 292.12 | 292.12 | 290.34 | -0.30% | 2 |
| Oct 31, 2025 | 295.00 | 304.75 | 293.00 | 293.00 | 291.21 | -0.67% | 39 |
| Oct 30, 2025 | 295.84 | 295.84 | 294.10 | 294.99 | 293.19 | - | 12 |
| Oct 29, 2025 | 297.61 | 297.61 | 285.15 | 295.00 | 293.20 | -0.87% | 10,232 |
| Oct 28, 2025 | 295.01 | 297.85 | 295.01 | 297.60 | 295.78 | 1.92% | 55 |
| Oct 27, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 290.22 | -2.70% | 3 |
| Oct 24, 2025 | 295.00 | 300.09 | 291.51 | 300.09 | 298.26 | 1.73% | 29 |
| Oct 23, 2025 | 294.01 | 300.09 | 294.00 | 295.00 | 293.20 | 0.34% | 147 |
| Oct 22, 2025 | 294.01 | 294.01 | 294.01 | 294.01 | 292.22 | -0.34% | 5 |
| Oct 21, 2025 | 300.00 | 300.09 | 295.01 | 295.01 | 293.21 | 1.53% | 65 |
| Oct 20, 2025 | 300.00 | 300.00 | 290.57 | 290.57 | 288.80 | -1.51% | 104 |
| Oct 17, 2025 | 295.01 | 295.01 | 295.01 | 295.01 | 293.21 | - | 1 |
| Oct 16, 2025 | 294.99 | 300.05 | 294.99 | 295.00 | 293.20 | 1.72% | 98 |
| Oct 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 288.23 | - | 200 |
| Oct 13, 2025 | 290.00 | 292.50 | 290.00 | 290.00 | 288.23 | -1.36% | 124 |
| Oct 10, 2025 | 290.00 | 294.99 | 290.00 | 294.00 | 292.21 | 1.38% | 9 |
| Oct 9, 2025 | 291.57 | 295.25 | 290.00 | 290.00 | 288.23 | -3.09% | 80 |
| Oct 8, 2025 | 288.74 | 299.24 | 288.74 | 299.24 | 297.41 | 5.00% | 10 |
| Oct 7, 2025 | 285.00 | 285.00 | 284.01 | 285.00 | 283.26 | - | 645 |
| Oct 6, 2025 | 288.00 | 288.99 | 283.03 | 285.00 | 283.26 | -0.70% | 733 |
| Oct 3, 2025 | 287.00 | 287.25 | 285.00 | 287.00 | 285.25 | 0.70% | 1,052 |
| Oct 2, 2025 | 285.00 | 286.01 | 285.00 | 285.00 | 283.26 | 1.39% | 541 |
| Oct 1, 2025 | 291.00 | 291.00 | 280.51 | 281.10 | 279.38 | -3.07% | 276 |
| Sep 30, 2025 | 286.00 | 290.00 | 285.53 | 290.00 | 288.23 | -4.61% | 172 |
| Sep 29, 2025 | 290.00 | 304.00 | 286.25 | 304.00 | 302.15 | 3.40% | 125 |
| Sep 26, 2025 | 285.40 | 294.00 | 285.40 | 294.00 | 292.21 | - | 26 |
| Sep 25, 2025 | 293.80 | 303.75 | 293.80 | 294.00 | 292.21 | 1.03% | 283 |
| Sep 24, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 289.22 | - | 3 |
| Sep 23, 2025 | 286.00 | 291.00 | 286.00 | 291.00 | 289.22 | 0.09% | 282 |