2m 2m 2m 2m 2m 2m 2m
Pardee Resource (PDER)
OTC
$262.00+$5.00 (+1.95%)
Price as of Jun 03, 2026- N/AMarket Cap
- -10.44%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
Pardee Resource (PDER)
$262.00+$5.00 (+1.95%)
- 1 Month-8.07%Low Price$252.00High Price$287.00
- 3 Months-11.63%Low Price$252.00High Price$300.00
- 1 Year-12.66%Low Price$252.00High Price$310.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 260.00 | 262.00 | 253.00 | 262.00 | +1.95% | 567 |
06/02/2026 | 260.50 | 260.50 | 257.00 | 257.00 | 0.00% | 1,986 |
06/01/2026 | 260.00 | 262.00 | 257.00 | 257.00 | -3.11% | 100 |
05/29/2026 | 267.00 | 267.00 | 265.25 | 265.25 | +0.02% | 76 |
05/29/2026 |
$1.80 Dividend | |||||
05/28/2026 | 264.45 | 266.19 | 263.99 | 265.20 | -0.60% | 14 |
05/27/2026 | 258.72 | 266.79 | 258.25 | 266.79 | +4.34% | 427 |
05/26/2026 | 258.25 | 263.21 | 253.28 | 255.69 | +0.95% | 7,733 |
05/22/2026 | 255.27 | 273.15 | 253.28 | 253.28 | -1.92% | 1,339 |
05/21/2026 | 258.25 | 258.25 | 253.28 | 258.25 | +1.96% | 2,218 |
05/20/2026 | 254.28 | 258.25 | 248.31 | 253.28 | -0.39% | 2,055 |
05/19/2026 | 258.25 | 258.25 | 253.03 | 254.27 | +1.59% | 2,988 |
05/18/2026 | 258.25 | 258.25 | 248.31 | 250.30 | -1.18% | 241 |
05/15/2026 | 256.26 | 263.21 | 253.28 | 253.28 | -1.92% | 1,406 |
05/14/2026 | 267.18 | 268.18 | 256.26 | 258.25 | -5.45% | 935 |
05/13/2026 | 284.07 | 284.07 | 264.21 | 273.15 | -3.17% | 2,588 |
05/11/2026 | 287.05 | 287.05 | 282.09 | 282.09 | 0.00% | 118 |
05/08/2026 | 282.09 | 282.09 | 282.09 | 282.09 | -0.004% | 2 |
05/07/2026 | 293.01 | 297.96 | 282.09 | 282.10 | -1.04% | 329 |
05/06/2026 | 291.52 | 291.52 | 285.07 | 285.07 | +0.70% | 274 |
05/05/2026 | 283.08 | 284.07 | 282.09 | 283.08 | 0.00% | 707 |
05/04/2026 | 294.99 | 294.99 | 283.08 | 283.08 | -4.36% | 1,073 |
05/01/2026 | 297.98 | 297.98 | 295.99 | 295.99 | -0.33% | 1,505 |
04/30/2026 | 296.98 | 296.98 | 296.98 | 296.98 | -0.33% | 5 |
04/29/2026 | 297.30 | 297.96 | 297.30 | 297.96 | +1.00% | 2 |
04/28/2026 | 295.00 | 295.00 | 295.00 | 295.00 | +1.36% | 44 |
04/27/2026 | 288.04 | 295.00 | 288.04 | 291.03 | +0.34% | 831 |
04/24/2026 | 295.00 | 295.00 | 290.04 | 290.04 | -1.68% | 12 |
04/23/2026 | 295.00 | 295.00 | 291.72 | 295.00 | +1.71% | 170 |
04/22/2026 | 295.00 | 295.00 | 287.92 | 290.03 | -1.68% | 776 |
04/21/2026 | 290.09 | 295.00 | 290.08 | 295.00 | 0.00% | 225 |
04/20/2026 | 296.98 | 296.98 | 290.08 | 295.00 | -0.67% | 116 |
04/17/2026 | 291.02 | 296.98 | 290.08 | 296.98 | +2.05% | 315 |
04/16/2026 | 292.03 | 292.03 | 290.18 | 291.02 | -1.01% | 511 |
04/15/2026 | 290.08 | 294.00 | 290.08 | 294.00 | +1.37% | 325 |
04/14/2026 | 292.02 | 292.02 | 290.03 | 290.03 | +0.0008% | 20 |
04/13/2026 | 294.00 | 294.00 | 290.03 | 290.03 | -1.68% | 586 |
04/10/2026 | 296.97 | 296.97 | 295.00 | 295.00 | -0.67% | 21 |
04/09/2026 | 289.54 | 296.97 | 289.54 | 296.97 | +1.01% | 25 |
04/08/2026 | 290.04 | 293.99 | 289.53 | 293.99 | +1.71% | 786 |
04/07/2026 | 290.03 | 290.03 | 289.05 | 289.05 | -2.67% | 44 |
04/06/2026 | 296.98 | 296.98 | 296.98 | 296.98 | +0.34% | 2 |
04/02/2026 | 290.03 | 295.99 | 290.03 | 295.99 | +0.68% | 184 |
04/01/2026 | 296.88 | 296.98 | 293.01 | 294.00 | -1.33% | 203 |
03/31/2026 | 297.98 | 297.98 | 297.98 | 297.98 | 0.00% | 15 |
03/30/2026 | 295.34 | 297.98 | 295.34 | 297.98 | +1.32% | 511 |
03/27/2026 | 294.61 | 295.99 | 294.10 | 294.10 | +0.03% | 30 |
03/25/2026 | 295.99 | 295.99 | 294.00 | 294.00 | +0.45% | 306 |
03/24/2026 | 295.99 | 295.99 | 292.69 | 292.69 | -1.11% | 121 |
03/23/2026 | 295.99 | 295.99 | 295.99 | 295.99 | +0.88% | 210 |
03/20/2026 | 295.99 | 295.99 | 292.55 | 293.41 | +0.48% | 64 |
03/18/2026 | 292.02 | 292.02 | 292.02 | 292.02 | +1.38% | 35 |
03/16/2026 | 296.98 | 296.98 | 288.05 | 288.05 | -3.01% | 80 |
03/13/2026 | 295.00 | 296.98 | 295.00 | 296.98 | +1.78% | 303 |
03/12/2026 | 295.99 | 297.98 | 291.78 | 291.78 | -1.75% | 812 |
03/11/2026 | 294.00 | 297.97 | 294.00 | 296.98 | +1.36% | 651 |
03/10/2026 | 294.50 | 294.50 | 293.01 | 293.01 | -0.51% | 63 |
03/09/2026 | 293.63 | 294.50 | 291.02 | 294.50 | +0.003% | 81 |
03/06/2026 | 292.02 | 295.65 | 292.02 | 294.49 | +0.66% | 14 |
03/05/2026 | 294.74 | 294.74 | 292.57 | 292.57 | -0.62% | 8 |
03/03/2026 | 295.99 | 296.24 | 294.39 | 294.39 | -0.35% | 17 |
03/02/2026 | 295.42 | 295.42 | 295.42 | 295.42 | +2.35% | 1 |
02/27/2026 | 296.98 | 296.98 | 285.07 | 288.64 | -2.55% | 165 |
02/27/2026 |
$1.80 Dividend | |||||
02/25/2026 | 288.54 | 296.18 | 288.28 | 296.18 | +2.04% | 594 |
02/24/2026 | 295.44 | 295.44 | 290.27 | 290.27 | -1.67% | 50 |
02/23/2026 | 283.43 | 295.70 | 283.43 | 295.20 | -0.33% | 125 |
02/20/2026 | 286.32 | 296.19 | 286.32 | 296.19 | +0.34% | 316 |
02/19/2026 | 296.19 | 296.19 | 291.25 | 295.19 | -0.34% | 107 |
02/18/2026 | 296.16 | 296.19 | 296.16 | 296.19 | +1.69% | 201 |
02/17/2026 | 291.27 | 291.27 | 281.38 | 291.25 | -1.67% | 717 |
02/13/2026 | 296.19 | 296.19 | 296.19 | 296.19 | +1.69% | 118 |
02/12/2026 | 296.19 | 296.19 | 291.26 | 291.26 | -1.66% | 25 |
02/11/2026 | 298.16 | 298.16 | 296.19 | 296.19 | 0.00% | 170 |
02/10/2026 | 296.19 | 296.19 | 296.19 | 296.19 | +1.69% | 73 |
02/09/2026 | 291.25 | 291.25 | 291.25 | 291.25 | -1.46% | 16 |
02/06/2026 | 296.19 | 296.19 | 292.60 | 295.57 | -0.21% | 95 |
02/05/2026 | 294.91 | 296.19 | 294.91 | 296.19 | +1.35% | 223 |
02/04/2026 | 296.19 | 296.19 | 292.24 | 292.24 | -1.33% | 270 |
02/03/2026 | 296.19 | 296.19 | 296.19 | 296.19 | 0.00% | 646 |
02/02/2026 | 296.19 | 296.19 | 295.20 | 296.19 | 0.00% | 18 |
01/30/2026 | 296.19 | 296.19 | 296.19 | 296.19 | 0.00% | 2 |
01/29/2026 | 295.19 | 296.19 | 292.14 | 296.19 | +1.35% | 704 |
01/27/2026 | 290.27 | 295.20 | 290.27 | 292.24 | +0.34% | 100 |
01/26/2026 | 291.35 | 291.35 | 291.25 | 291.25 | -0.03% | 2 |
01/23/2026 | 295.18 | 295.18 | 291.35 | 291.35 | -0.47% | 56 |
01/22/2026 | 293.72 | 296.18 | 292.73 | 292.73 | -0.33% | 212 |
01/21/2026 | 291.26 | 293.70 | 291.26 | 293.70 | +0.84% | 10 |
01/20/2026 | 293.72 | 293.72 | 290.61 | 291.25 | -0.67% | 198 |
01/16/2026 | 293.22 | 293.47 | 290.97 | 293.23 | +0.10% | 533 |
01/15/2026 | 289.29 | 293.67 | 289.29 | 292.93 | +1.26% | 60 |
01/14/2026 | 292.94 | 293.69 | 289.28 | 289.28 | -0.34% | 130 |
01/13/2026 | 290.76 | 290.76 | 290.27 | 290.27 | -1.18% | 30 |
01/12/2026 | 293.72 | 293.72 | 293.72 | 293.72 | +0.85% | 66 |
01/09/2026 | 290.27 | 291.25 | 290.27 | 291.25 | +0.68% | 228 |
01/08/2026 | 288.29 | 291.25 | 284.34 | 289.28 | +0.34% | 547 |
01/07/2026 | 290.27 | 290.27 | 287.11 | 288.29 | -0.68% | 283 |
01/05/2026 | 281.39 | 291.25 | 281.39 | 290.27 | -0.34% | 184 |
01/02/2026 | 291.25 | 291.25 | 291.20 | 291.25 | -1.33% | 58 |
12/31/2025 | 287.30 | 295.20 | 287.30 | 295.19 | +5.46% | 4 |