TipRanks
Go Ultimate55% OFF

Pardee Resources Company (PDER) Historical Prices

PDER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026296.00296.00295.00295.00295.00+0.00%3523.72
Oct 29, 2026295.90295.90295.00295.00295.00-0.17%800.85
Oct 28, 2026298.00298.00295.51295.51295.51-0.84%4905.71
Oct 27, 2026298.00298.01297.21298.01298.01+1.62%370.38
Oct 26, 2026295.00295.00293.00293.26293.26+0.09%3203.41
Oct 23, 2026296.00296.00293.00293.00293.00+0.00%280.30
Oct 22, 2026294.98294.98291.00293.00293.00-0.68%200.21
Oct 21, 2026295.20295.20295.00295.00295.00-0.41%270.29
Oct 20, 2026298.40298.40296.20296.20296.20+0.07%330.31
Oct 19, 2026299.69299.69296.00296.00296.00-1.00%580.54
Oct 16, 2026298.27299.00298.27299.00299.00+0.00%260.24
Oct 15, 2026297.50299.00295.00298.99298.99-0.00%900.85
Oct 14, 2026296.00299.00295.00299.00299.00-0.33%370.35
Oct 13, 2026299.99299.99299.99299.99299.99-0.00%10.01
Oct 12, 2026295.00300.00295.00300.00300.00+0.00%2011.93
Oct 09, 2026300.00300.00296.00300.00300.00+0.00%580.56
Oct 08, 2026297.00300.00297.00300.00300.00+1.69%300.29
Oct 07, 2026295.00295.00295.00295.00295.00-1.67%170.16
Oct 06, 2026300.00300.00300.00300.00300.00+0.50%30.03
Oct 05, 2026298.50300.00297.00298.50298.50-0.33%00.00
Oct 02, 2026299.50300.00299.00299.50299.50+1.18%00.00
Oct 01, 2026297.53297.53296.01296.01296.01-1.33%560.28
Sep 30, 2026297.53300.00297.53300.00300.00+0.83%140.07
Sep 29, 2026300.32300.32297.53297.53297.53-0.93%820.41
Sep 28, 2026298.32300.31297.53300.31300.31+0.52%630.31
Sep 25, 2026298.77298.77298.77298.77298.77+0.23%50.02
Sep 24, 2026297.53298.09297.53298.09298.09-0.20%530.26
Sep 23, 2026297.51303.33297.51298.67298.67-0.44%1010.50
Sep 22, 2026302.31302.31297.51300.00300.00-0.08%1200.59
Sep 21, 2026300.26303.00297.51300.26300.26+0.08%00.00
Sep 18, 2026300.00300.00300.00300.00300.00-1.64%50.02
Sep 17, 2026300.00305.00300.00305.00305.00+1.67%350.17
Sep 16, 2026299.99299.99299.99299.99299.99+0.00%20.01
Sep 15, 2026299.45299.99297.01299.99299.99+1.00%380.19
Sep 14, 2026297.01297.01297.01297.01297.01+0.17%20.01
Sep 11, 2026295.00296.50295.00296.50296.50-0.33%1060.50
Sep 10, 2026296.50297.50296.50297.50297.50-0.83%160.07
Sep 09, 2026298.50300.00296.50300.00300.00+0.00%500.22
Sep 08, 2026295.50300.00295.50300.00300.00-0.99%620.27
Sep 07, 2026294.01303.00294.01303.00303.00+0.00%00.00
Sep 04, 2026294.01303.00294.01303.00303.00+1.00%150.07
Sep 03, 2026295.00300.01295.00300.00300.00+1.69%560.25
Sep 02, 2026295.00295.00295.00295.00295.00-1.67%20.01
Sep 01, 2026297.00300.00295.00300.00300.00+0.00%700.29
Aug 31, 2026297.99300.00297.99300.00300.00+1.29%560.22
Aug 28, 2026294.00297.99294.00297.99296.19+1.36%650.23
Aug 27, 2026294.00300.00294.00294.00292.22-1.01%2290.82
Aug 26, 2026297.00300.00294.00297.00295.21+1.02%00.00
Aug 25, 2026300.00300.00294.00294.00292.22+0.00%1000.36
Aug 24, 2026290.03300.30290.03294.00292.22-2.97%1880.66