PDER | Pardee Resource | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Pardee Resource (PDER)

OTC

$296.50-$1.00 (-0.33%)

Price as of Sep 11, 2026

N/A
Market Cap
5.65%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-0.40%

Low Price$292.22

High Price$303.00
3 Months
+8.87%

Low Price$279.30

High Price$302.52
1 Year
+5.65%

Low Price$248.79

High Price$302.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	295.00	296.50	295.00	296.50	-0.33%	106
09/10/2026	296.50	297.50	296.50	297.50	-0.83%	16
09/09/2026	298.50	300.00	296.50	300.00	0.00%	50
09/08/2026	295.50	300.00	295.50	300.00	-0.99%	62
09/04/2026	294.01	303.00	294.01	303.00	+1.00%	15
09/03/2026	295.00	300.01	295.00	300.00	+1.69%	56
09/02/2026	295.00	295.00	295.00	295.00	-1.67%	2
09/01/2026	297.00	300.00	295.00	300.00	0.00%	70
08/31/2026	297.99	300.00	297.99	300.00	+1.29%	56
08/31/2026	$1.80 Dividend
08/28/2026	292.22	296.19	292.22	296.19	+1.36%	65
08/27/2026	292.22	298.19	292.22	292.22	0.00%	229
08/25/2026	298.19	298.19	292.22	292.22	0.00%	100
08/24/2026	288.28	298.49	288.28	292.22	-2.97%	188
08/21/2026	302.16	302.16	293.22	301.17	+0.90%	252
08/20/2026	295.80	307.13	295.21	298.48	+1.41%	55
08/19/2026	294.32	294.32	294.32	294.32	+0.38%	10
08/18/2026	295.21	295.21	284.53	293.22	-1.17%	434
08/17/2026	290.99	296.70	290.99	296.70	-0.50%	36
08/14/2026	298.19	298.19	298.19	298.19	+0.25%	5
08/13/2026	297.19	298.19	297.19	297.45	+0.76%	113
08/12/2026	296.20	296.20	293.22	295.21	-0.84%	262
08/11/2026	302.16	302.16	296.20	297.69	-1.60%	857
08/10/2026	295.22	303.16	295.21	302.52	+1.45%	234
08/07/2026	298.19	298.19	298.19	298.19	+0.003%	5
08/06/2026	296.20	298.19	295.21	298.18	+0.67%	279
08/05/2026	297.19	297.19	295.31	296.20	-0.33%	215
08/04/2026	297.19	297.19	297.19	297.19	+2.22%	59
08/03/2026	295.70	295.70	290.63	290.73	-1.93%	17
07/30/2026	296.20	298.16	290.87	296.45	+2.77%	810
07/29/2026	294.00	298.17	288.45	288.45	-3.26%	43
07/27/2026	288.25	298.17	283.30	298.17	+0.92%	47
07/23/2026	298.19	298.19	280.31	295.45	-0.92%	791
07/22/2026	301.27	302.16	298.19	298.19	0.00%	152
07/20/2026	301.29	301.29	298.19	298.19	0.00%	31
07/17/2026	302.16	302.16	298.19	298.19	-1.32%	23
07/16/2026	300.18	302.16	298.19	302.16	0.00%	43
07/15/2026	291.23	302.16	291.23	302.16	+1.67%	84
07/14/2026	295.78	297.19	286.26	297.19	+1.36%	30
07/13/2026	293.22	293.22	293.22	293.22	+1.37%	70
07/10/2026	289.24	289.24	289.24	289.24	0.00%	27
07/09/2026	287.06	289.24	287.06	289.24	+2.11%	56
07/08/2026	289.99	290.24	279.31	283.28	-2.56%	2,402
07/07/2026	289.74	291.22	289.74	290.73	+0.17%	1,351
07/06/2026	283.39	293.22	283.28	290.24	+2.42%	2,237
07/02/2026	283.40	283.40	283.39	283.39	-0.14%	5
07/01/2026	288.15	288.15	282.93	283.78	-0.70%	438
06/30/2026	285.27	285.76	285.27	285.76	+0.24%	48
06/29/2026	286.77	289.34	285.07	285.07	+0.40%	96
06/26/2026	285.02	285.27	283.93	283.93	+0.54%	15
06/25/2026	282.41	282.41	282.41	282.41	+0.13%	10
06/24/2026	283.28	283.28	280.30	282.05	-2.15%	115
06/23/2026	293.22	293.22	279.30	288.24	-1.03%	25
06/18/2026	288.45	296.70	283.28	291.23	+2.81%	97
06/17/2026	293.22	293.22	283.28	283.28	0.00%	237
06/16/2026	298.19	298.19	281.29	283.28	+1.42%	461
06/15/2026	272.34	302.16	264.38	279.30	+2.55%	707
06/12/2026	272.34	272.35	272.34	272.35	+0.004%	26
06/11/2026	269.36	273.34	269.36	272.34	+0.004%	123
06/10/2026	266.08	272.33	266.08	272.33	+2.58%	52
06/09/2026	269.36	270.36	263.40	265.49	-1.07%	45
06/08/2026	263.40	268.37	263.40	268.37	+1.89%	89
06/05/2026	259.42	263.40	255.45	263.40	+3.11%	388
06/04/2026	256.60	260.42	255.45	255.45	-1.91%	703
06/03/2026	258.43	260.42	251.47	260.42	+1.95%	567
06/02/2026	258.93	258.93	255.45	255.45	0.00%	1,986
06/01/2026	258.43	260.42	255.45	255.45	-3.11%	100
05/29/2026	265.39	265.39	263.65	263.65	+0.02%	76
05/29/2026	$1.80 Dividend
05/28/2026	262.85	264.59	262.39	263.60	-0.60%	14
05/27/2026	257.16	265.18	256.69	265.18	+4.34%	427
05/26/2026	256.69	261.62	251.75	254.14	+0.95%	7,733
05/22/2026	253.73	271.50	251.75	251.75	-1.92%	1,339
05/21/2026	256.69	256.69	251.75	256.69	+1.96%	2,218
05/20/2026	252.75	256.69	246.81	251.75	-0.39%	2,055
05/19/2026	256.69	256.69	251.50	252.74	+1.59%	2,988
05/18/2026	256.69	256.69	246.81	248.79	-1.18%	241
05/15/2026	254.71	261.62	251.75	251.75	-1.92%	1,406
05/14/2026	265.56	266.56	254.71	256.69	-5.45%	935
05/13/2026	282.36	282.36	262.61	271.50	-3.17%	2,588
05/11/2026	285.32	285.32	280.38	280.38	0.00%	118
05/08/2026	280.38	280.38	280.38	280.38	-0.004%	2
05/07/2026	291.24	296.16	280.38	280.39	-1.04%	329
05/06/2026	289.76	289.76	283.34	283.34	+0.70%	274
05/05/2026	281.37	282.36	280.38	281.37	0.00%	707
05/04/2026	293.21	293.21	281.37	281.37	-4.36%	1,073
05/01/2026	296.18	296.18	294.20	294.20	-0.33%	1,505
04/30/2026	295.19	295.19	295.19	295.19	-0.33%	5
04/29/2026	295.51	296.16	295.51	296.16	+1.00%	2
04/28/2026	293.22	293.22	293.22	293.22	+1.36%	44
04/27/2026	286.31	293.22	286.31	289.28	+0.34%	831
04/24/2026	293.22	293.22	288.29	288.29	-1.68%	12
04/23/2026	293.22	293.22	289.95	293.22	+1.71%	170
04/22/2026	293.22	293.22	286.18	288.28	-1.68%	776
04/21/2026	288.34	293.22	288.33	293.22	0.00%	225
04/20/2026	295.19	295.19	288.33	293.22	-0.67%	116
04/17/2026	289.27	295.19	288.33	295.19	+2.05%	315
04/16/2026	290.26	290.26	288.43	289.27	-1.01%	511
04/15/2026	288.33	292.23	288.33	292.23	+1.37%	325
04/14/2026	290.25	290.25	288.28	288.28	+0.0008%	20