OTC Markets OTCPK - Delayed Quote
USD
Pardee Resources Company (PDER)
294.50
+0.18
(+0.06%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
295.00
295.00
294.00
294.50
294.50
200
Nov 5, 2026
294.00
294.32
293.60
294.32
294.32
400
Nov 4, 2026
295.00
295.00
290.00
294.00
294.00
600
Nov 3, 2026
295.00
295.00
295.00
295.00
295.00
100
Nov 2, 2026
295.00
295.59
294.00
295.00
295.00
1,100
Oct 30, 2026
296.00
296.00
295.00
295.00
295.00
400
Oct 29, 2026
295.90
295.90
295.00
295.00
295.00
100
Oct 28, 2026
298.00
298.00
295.51
295.51
295.51
500
Oct 27, 2026
298.00
298.01
297.21
298.01
298.01
100
Oct 26, 2026
295.00
295.00
293.00
293.26
293.26
300
Oct 23, 2026
296.00
296.00
293.00
293.00
293.00
100
Oct 22, 2026
294.98
294.98
291.00
293.00
293.00
100
Oct 21, 2026
295.20
295.20
295.00
295.00
295.00
100
Oct 20, 2026
298.40
298.40
296.20
296.20
296.20
100
Oct 19, 2026
299.69
299.69
296.00
296.00
296.00
100
Oct 16, 2026
298.27
299.00
298.27
299.00
299.00
100
Oct 15, 2026
297.50
299.00
295.00
298.99
298.99
100
Oct 14, 2026
296.00
299.00
295.00
299.00
299.00
100
Oct 13, 2026
299.99
299.99
299.99
299.99
299.99
100
Oct 12, 2026
295.00
300.00
295.00
300.00
300.00
200
Oct 9, 2026
300.00
300.00
296.00
300.00
300.00
100
Oct 8, 2026
297.00
300.00
297.00
300.00
300.00
100
Oct 7, 2026
295.00
295.00
295.00
295.00
295.00
100
Oct 6, 2026
300.00
300.00
300.00
300.00
300.00
100
Oct 5, 2026
296.01
296.01
296.01
296.01
296.01
-
Oct 2, 2026
296.01
296.01
296.01
296.01
296.01
-
Oct 1, 2026
297.53
297.53
296.01
296.01
296.01
100
Sep 30, 2026
297.53
300.00
297.53
300.00
300.00
100
Sep 29, 2026
300.32
300.32
297.53
297.53
297.53
100
Sep 28, 2026
298.32
300.31
297.53
300.31
300.31
100
Sep 25, 2026
298.77
298.77
298.77
298.77
298.77
100
Sep 24, 2026
297.53
298.09
297.53
298.09
298.09
100
Sep 23, 2026
297.51
303.33
297.51
298.67
298.67
100
Sep 22, 2026
302.31
302.31
297.51
300.00
300.00
100
Sep 21, 2026
300.00
300.00
300.00
300.00
300.00
-
Sep 18, 2026
300.00
300.00
300.00
300.00
300.00
100
Sep 17, 2026
300.00
305.00
300.00
305.00
305.00
100
Sep 16, 2026
299.99
299.99
299.99
299.99
299.99
100
Sep 15, 2026
299.45
299.99
297.01
299.99
299.99
100
Sep 14, 2026
297.01
297.01
297.01
297.01
297.01
100
Sep 11, 2026
295.00
296.50
295.00
296.50
296.50
100
Sep 10, 2026
296.50
297.50
296.50
297.50
297.50
100
Sep 9, 2026
298.50
300.00
296.50
300.00
300.00
100
Sep 8, 2026
295.50
300.00
295.50
300.00
300.00
100
Sep 4, 2026
294.01
303.00
294.01
303.00
303.00
100
Sep 3, 2026
295.00
300.01
295.00
300.00
300.00
100
Sep 2, 2026
295.00
295.00
295.00
295.00
295.00
100
Sep 1, 2026
297.00
300.00
295.00
300.00
300.00
100
Aug 31, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
297.99
300.00
297.99
300.00
300.00
100
Aug 28, 2026
294.00
297.99
294.00
297.99
296.19
100
Aug 27, 2026
294.00
300.00
294.00
294.00
292.22
200
Aug 26, 2026
294.00
294.00
294.00
294.00
292.22
-
Aug 25, 2026
300.00
300.00
294.00
294.00
292.22
100
Aug 24, 2026
290.03
300.30
290.03
294.00
292.22
200
Aug 21, 2026
304.00
304.00
295.00
303.00
301.17
300
Aug 20, 2026
297.60
309.00
297.00
300.29
298.48
100
Aug 19, 2026
296.11
296.11
296.11
296.11
294.32
100
Aug 18, 2026
297.00
297.00
286.26
295.00
293.22
400
Aug 17, 2026
292.76
298.50
292.76
298.50
296.70
100
Aug 14, 2026
300.00
300.00
300.00
300.00
298.19
100
Aug 13, 2026
299.00
300.00
299.00
299.26
297.45
100
Aug 12, 2026
298.00
298.00
295.00
297.00
295.21
300
Aug 11, 2026
304.00
304.00
298.00
299.50
297.69
900
Aug 10, 2026
297.01
305.00
297.00
304.36
302.52
200
Aug 7, 2026
300.00
300.00
300.00
300.00
298.19
100
Aug 6, 2026
298.00
300.00
297.00
299.99
298.18
300
Aug 5, 2026
299.00
299.00
297.25
298.00
296.20
200
Aug 4, 2026
299.00
299.00
299.00
299.00
297.19
100
Aug 3, 2026
297.50
297.50
292.40
292.50
290.73
100
Jul 31, 2026
298.25
298.25
298.25
298.25
296.45
-
Jul 30, 2026
298.00
299.97
292.64
298.25
296.45
800
Jul 29, 2026
295.79
299.98
290.20
290.20
288.45
100
Jul 28, 2026
299.98
299.98
299.98
299.98
298.17
-
Jul 27, 2026
290.00
299.98
285.02
299.98
298.17
100
Jul 24, 2026
297.24
297.24
297.24
297.24
295.44
-
Jul 23, 2026
300.00
300.00
282.01
297.24
295.44
800
Jul 22, 2026
303.10
304.00
300.00
300.00
298.19
200
Jul 21, 2026
300.00
300.00
300.00
300.00
298.19
-
Jul 20, 2026
303.12
303.12
300.00
300.00
298.19
100
Jul 17, 2026
304.00
304.00
300.00
300.00
298.19
100
Jul 16, 2026
302.00
304.00
300.00
304.00
302.16
100
Jul 15, 2026
293.00
304.00
293.00
304.00
302.16
100
Jul 14, 2026
297.58
299.00
288.00
299.00
297.19
100
Jul 13, 2026
295.00
295.00
295.00
295.00
293.22
100
Jul 10, 2026
291.00
291.00
291.00
291.00
289.24
100
Jul 9, 2026
288.80
291.00
288.80
291.00
289.24
100
Jul 8, 2026
291.75
292.00
281.01
285.00
283.28
2,400
Jul 7, 2026
291.50
292.99
291.50
292.50
290.73
1,400
Jul 6, 2026
285.11
295.00
285.00
292.00
290.24
2,200
Jul 2, 2026
285.12
285.12
285.11
285.11
283.39
100
Jul 1, 2026
289.90
289.90
284.65
285.50
283.78
400
Jun 30, 2026
287.00
287.50
287.00
287.50
285.76
100
Jun 29, 2026
288.51
291.10
286.80
286.80
285.07
100
Jun 26, 2026
286.76
287.00
285.66
285.66
283.93
100
Jun 25, 2026
284.12
284.12
284.12
284.12
282.40
100
Jun 24, 2026
285.00
285.00
282.00
283.77
282.06
100
Jun 23, 2026
295.00
295.00
281.00
289.99
288.24
100
Jun 22, 2026
293.00
293.00
293.00
293.00
291.23
-
Jun 18, 2026
290.20
298.50
285.00
293.00
291.23
100
Jun 17, 2026
295.00
295.00
285.00
285.00
283.28
200
Jun 16, 2026
300.00
300.00
283.00
285.00
283.28
500
Jun 15, 2026
274.00
304.00
265.99
281.00
279.30
700
Jun 12, 2026
274.00
274.01
274.00
274.01
272.35
100
Jun 11, 2026
271.00
275.00
271.00
274.00
272.34
100
Jun 10, 2026
267.70
273.99
267.70
273.99
272.33
100
Jun 9, 2026
271.00
272.00
265.00
267.10
265.49
100
Jun 8, 2026
265.00
270.00
265.00
270.00
268.37
100
Jun 5, 2026
261.00
265.00
257.00
265.00
263.40
400
Jun 4, 2026
258.16
262.00
257.00
257.00
255.45
700
Jun 3, 2026
260.00
262.00
253.00
262.00
260.42
600
Jun 2, 2026
260.50
260.50
257.00
257.00
255.45
2,000
Jun 1, 2026
260.00
262.00
257.00
257.00
255.45
100
May 29, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
267.00
267.00
265.25
265.25
263.65
100
May 28, 2026
266.24
268.00
265.78
267.00
263.60
100
May 27, 2026
260.48
268.60
260.00
268.60
265.18
400
May 26, 2026
260.00
265.00
255.00
257.42
254.14
7,700
May 22, 2026
257.00
275.00
255.00
255.00
251.75
1,300
May 21, 2026
260.00
260.00
255.00
260.00
256.69
2,200
May 20, 2026
256.01
260.00
250.00
255.00
251.75
2,100
May 19, 2026
260.00
260.00
254.75
256.00
252.74
3,000
May 18, 2026
260.00
260.00
250.00
252.00
248.79
200
May 15, 2026
258.00
265.00
255.00
255.00
251.75
1,400
May 14, 2026
268.99
270.00
258.00
260.00
256.69
900
May 13, 2026
286.00
286.00
266.00
275.00
271.50
2,600
May 12, 2026
284.00
284.00
284.00
284.00
280.38
-
May 11, 2026
289.00
289.00
284.00
284.00
280.38
100
May 8, 2026
284.00
284.00
284.00
284.00
280.38
100
May 7, 2026
295.00
299.98
284.00
284.01
280.39
300
May 6, 2026
293.50
293.50
287.00
287.00
283.34
300
May 5, 2026
285.00
286.00
284.00
285.00
281.37
700
May 4, 2026
296.99
296.99
285.00
285.00
281.37
1,100
May 1, 2026
300.00
300.00
298.00
298.00
294.20
1,500
Apr 30, 2026
299.00
299.00
299.00
299.00
295.19
100
Apr 29, 2026
299.32
299.98
299.32
299.98
296.16
100
Apr 28, 2026
297.00
297.00
297.00
297.00
293.22
100
Apr 27, 2026
290.00
297.00
290.00
293.01
289.28
800
Apr 24, 2026
297.00
297.00
292.01
292.01
288.29
100
Apr 23, 2026
297.00
297.00
293.70
297.00
293.22
200
Apr 22, 2026
297.00
297.00
289.87
292.00
288.28
800
Apr 21, 2026
292.06
297.00
292.05
297.00
293.22
200
Apr 20, 2026
299.00
299.00
292.05
297.00
293.22
100
Apr 17, 2026
293.00
299.00
292.05
299.00
295.19
300
Apr 16, 2026
294.01
294.01
292.15
293.00
289.27
500
Apr 15, 2026
292.05
296.00
292.05
296.00
292.23
300
Apr 14, 2026
294.00
294.00
292.00
292.00
288.28
100
Apr 13, 2026
296.00
296.00
292.00
292.00
288.28
600
Apr 10, 2026
298.99
298.99
297.00
297.00
293.22
100
Apr 9, 2026
291.51
298.99
291.51
298.99
295.18
100
Apr 8, 2026
292.01
295.99
291.50
295.99
292.22
800
Apr 7, 2026
292.00
292.00
291.01
291.01
287.30
100
Apr 6, 2026
299.00
299.00
299.00
299.00
295.19
100
Apr 2, 2026
292.00
298.00
292.00
298.00
294.20
200
Apr 1, 2026
298.90
299.00
295.00
296.00
292.23
200
Mar 31, 2026
300.00
300.00
300.00
300.00
296.18
100
Mar 30, 2026
297.34
300.00
297.34
300.00
296.18
500
Mar 27, 2026
296.61
298.00
296.10
296.10
292.33
100
Mar 26, 2026
296.00
296.00
296.00
296.00
292.23
-
Mar 25, 2026
298.00
298.00
296.00
296.00
292.23
300
Mar 24, 2026
298.00
298.00
294.68
294.68
290.93
100
Mar 23, 2026
298.00
298.00
298.00
298.00
294.20
200
Mar 20, 2026
298.00
298.00
294.54
295.40
291.64
100
Mar 19, 2026
294.00
294.00
294.00
294.00
290.25
-
Mar 18, 2026
294.00
294.00
294.00
294.00
290.25
100
Mar 17, 2026
290.01
290.01
290.01
290.01
286.31
-
Mar 16, 2026
299.00
299.00
290.01
290.01
286.31
100
Mar 13, 2026
297.00
299.00
297.00
299.00
295.19
300
Mar 12, 2026
298.00
300.00
293.76
293.76
290.02
800
Mar 11, 2026
296.00
299.99
296.00
299.00
295.19
700
Mar 10, 2026
296.50
296.50
295.00
295.00
291.24
100
Mar 9, 2026
295.62
296.50
293.00
296.50
292.72
100
Mar 6, 2026
294.00
297.66
294.00
296.49
292.71
100
Mar 5, 2026
296.74
296.74
294.56
294.56
290.81
100
Mar 4, 2026
296.39
296.39
296.39
296.39
292.61
-
Mar 3, 2026
298.00
298.25
296.39
296.39
292.61
100
Mar 2, 2026
297.43
297.43
297.43
297.43
293.64
100
Feb 27, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
299.00
299.00
287.00
290.59
286.89
200
Feb 26, 2026
299.99
299.99
299.99
299.99
294.39
-
Feb 25, 2026
292.25
299.99
291.99
299.99
294.39
600
Feb 24, 2026
299.24
299.24
294.00
294.00
288.51
100
Feb 23, 2026
287.08
299.50
287.08
299.00
293.42
100
Feb 20, 2026
290.00
300.00
290.00
300.00
294.40
300
Feb 19, 2026
300.00
300.00
295.00
298.99
293.41
100
Feb 18, 2026
299.97
300.00
299.97
300.00
294.40
200
Feb 17, 2026
295.02
295.02
285.00
295.00
289.49
700
Feb 13, 2026
300.00
300.00
300.00
300.00
294.40
100
Feb 12, 2026
300.00
300.00
295.01
295.01
289.50
100
Feb 11, 2026
302.00
302.00
300.00
300.00
294.40
200
Feb 10, 2026
300.00
300.00
300.00
300.00
294.40
100
Feb 9, 2026
295.00
295.00
295.00
295.00
289.49
100
Feb 6, 2026
300.00
300.00
296.36
299.38
293.79
100
Feb 5, 2026
298.70
300.00
298.70
300.00
294.40
200
Feb 4, 2026
300.00
300.00
296.00
296.00
290.48
300
Feb 3, 2026
300.00
300.00
300.00
300.00
294.40
600
Feb 2, 2026
300.00
300.00
299.00
300.00
294.40
100
Jan 30, 2026
300.00
300.00
300.00
300.00
294.40
100
Jan 29, 2026
298.99
300.00
295.90
300.00
294.40
700
Jan 28, 2026
296.00
296.00
296.00
296.00
290.48
-
Jan 27, 2026
294.00
299.00
294.00
296.00
290.48
100
Jan 26, 2026
295.10
295.10
295.00
295.00
289.49
100
Jan 23, 2026
298.98
298.98
295.10
295.10
289.59
100
Jan 22, 2026
297.50
299.99
296.50
296.50
290.97
200
Jan 21, 2026
295.01
297.48
295.01
297.48
291.93
100
Jan 20, 2026
297.50
297.50
294.35
295.00
289.49
200
Jan 16, 2026
296.99
297.25
294.71
297.00
291.46
500
Jan 15, 2026
293.01
297.45
293.01
296.70
291.16
100
Jan 14, 2026
296.71
297.47
293.00
293.00
287.53
100
Jan 13, 2026
294.50
294.50
294.00
294.00
288.51
100
Jan 12, 2026
297.50
297.50
297.50
297.50
291.95
100
Jan 9, 2026
294.00
295.00
294.00
295.00
289.49
200
Jan 8, 2026
292.00
295.00
288.00
293.00
287.53
500
Jan 7, 2026
294.00
294.00
290.80
292.00
286.55
300
Jan 6, 2026
294.00
294.00
294.00
294.00
288.51
-
Jan 5, 2026
285.01
295.00
285.01
294.00
288.51
200
Jan 2, 2026
295.00
295.00
294.95
295.00
289.49
100
Dec 31, 2025
291.00
299.00
291.00
298.99
293.41
100
Dec 30, 2025
286.54
286.54
283.00
283.51
278.22
100
Dec 29, 2025
292.50
292.50
283.56
288.00
282.62
300
Dec 26, 2025
286.98
286.98
285.00
286.97
281.61
100
Dec 24, 2025
286.99
286.99
286.98
286.98
281.62
100
Dec 23, 2025
287.00
287.00
286.99
287.00
281.64
100
Dec 22, 2025
287.00
292.50
286.99
292.49
287.03
200
Dec 19, 2025
286.20
287.00
283.20
285.50
280.17
200
Dec 18, 2025
291.88
292.47
287.00
287.00
281.64
100
Dec 17, 2025
290.00
290.00
290.00
290.00
284.59
-
Dec 16, 2025
290.00
290.00
290.00
290.00
284.59
-
Dec 15, 2025
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
286.21
292.80
286.20
290.00
284.59
1,000
Dec 12, 2025
298.75
302.50
298.75
301.87
281.52
500
Dec 11, 2025
298.48
300.00
298.48
299.00
278.84
100
Dec 10, 2025
298.01
300.01
297.00
300.00
279.77
100
Dec 9, 2025
300.00
300.00
285.11
297.00
276.97
100
Dec 8, 2025
299.00
299.99
289.00
299.00
278.84
200
Dec 5, 2025
295.06
300.00
295.00
297.00
276.97
100
Dec 4, 2025
295.00
319.99
295.00
295.55
275.62
200
Dec 3, 2025
295.00
300.00
293.00
295.00
275.11
100
Dec 2, 2025
293.00
296.50
293.00
295.00
275.11
600
Dec 1, 2025
295.00
295.00
289.60
291.75
272.08
200
Nov 28, 2025
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
295.85
295.85
292.00
292.00
272.31
100
Nov 26, 2025
294.59
295.00
293.00
295.00
273.43
100
Nov 25, 2025
295.00
295.00
290.00
290.00
268.80
100
Nov 24, 2025
294.99
294.99
287.00
290.00
268.80
200
Nov 21, 2025
294.99
294.99
290.01
290.01
268.81
100
Nov 20, 2025
295.00
300.01
290.51
294.98
273.41
900
Nov 19, 2025
295.00
300.00
290.00
290.00
268.80
400
Nov 18, 2025
290.00
290.00
287.60
290.00
268.80
700
Nov 17, 2025
289.75
290.00
288.30
290.00
268.80
300
Nov 14, 2025
295.00
300.00
290.00
293.00
271.58
900
Nov 13, 2025
299.26
299.26
290.00
295.00
273.43
200
Nov 12, 2025
300.00
300.00
300.00
300.00
278.06
-
Nov 11, 2025
296.70
300.00
295.00
300.00
278.06
200
Nov 10, 2025
296.70
296.70
296.70
296.70
275.01
100
Nov 7, 2025
300.00
300.25
295.00
295.00
273.43
300
