Skip to main content
logo
Origen Resources Inc. (CSE:ORGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0050 (9.09%)
At close: Feb 27, 2026

Origen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.060.060.060.060.069.09%569,000
Feb 26, 20260.070.070.060.060.06-15.38%126,100
Feb 24, 20260.070.070.070.070.07-43,000
Feb 23, 20260.060.070.060.070.07-65,000
Feb 19, 20260.070.070.070.070.07-13.33%66,000
Feb 18, 20260.080.080.080.080.087.14%1,000
Feb 13, 20260.070.070.070.070.07-12,000
Feb 11, 20260.070.070.070.070.07-1,000
Feb 9, 20260.070.070.070.070.077.69%9,000
Feb 5, 20260.070.070.070.070.07-7.14%90,500
Feb 3, 20260.080.080.070.070.07-59,500
Jan 30, 20260.080.080.070.070.07-6.67%53,000
Jan 28, 20260.080.080.080.080.08-7,000
Jan 26, 20260.070.080.070.080.08-26,500
Jan 23, 20260.080.080.080.080.087.14%19,500
Jan 22, 20260.060.070.060.070.077.69%40,500
Jan 20, 20260.070.070.070.070.078.33%5,538
Jan 19, 20260.060.060.060.060.06-5,000
Jan 16, 20260.060.060.060.060.06-7.69%4,100
Jan 15, 20260.070.070.070.070.07-1,100
Jan 14, 20260.070.070.070.070.07-9,200
Jan 13, 20260.070.070.070.070.07-7.14%15,000
Jan 12, 20260.070.080.070.070.077.69%57,000
Jan 9, 20260.070.070.070.070.07-10,000
Jan 6, 20260.060.070.060.070.0718.18%203,000
Jan 5, 20260.060.060.050.060.06-289,193
Jan 2, 20260.060.070.060.060.06-8.33%273,000
Dec 30, 20250.060.060.060.060.06-8,000
Dec 29, 20250.070.080.060.060.06-29.41%455,500
Dec 24, 20250.080.090.070.090.096.25%272,000
Dec 22, 20250.090.090.080.080.08-5.88%18,000
Dec 19, 20250.090.090.090.090.09-5.56%1,400
Dec 18, 20250.090.090.090.090.0912.50%10,666
Dec 15, 20250.080.080.080.080.08-5.88%7,000
Dec 12, 20250.090.090.090.090.09-1,000
Dec 11, 20250.090.090.090.090.09-5.56%38,002
Dec 9, 20250.090.090.090.090.0912.50%1,000
Dec 1, 20250.080.080.080.080.08-11.11%7,500
Nov 28, 20250.090.090.090.090.0912.50%32,000
Nov 27, 20250.080.080.080.080.08-11.11%4,325
Nov 26, 20250.090.100.090.090.095.88%59,000
Nov 21, 20250.090.090.090.090.09-2,000
Nov 20, 20250.090.090.090.090.09-5.56%1,000
Nov 19, 20250.090.090.090.090.095.88%1,000
Nov 18, 20250.090.090.090.090.09-10.53%10,000
Nov 14, 20250.100.100.100.100.1011.76%6,000
Nov 13, 20250.090.090.090.090.096.25%10,200
Nov 11, 20250.080.080.080.080.08-101,000
Nov 3, 20250.080.080.080.080.086.67%19,000
Oct 31, 20250.080.080.080.080.08-6.25%26,000