Origen Resources Inc. (CSE:ORGN)
Canada · Delayed Price · Currency is CAD 0.0550
-0.0050 (-8.33%)
Sep 11, 2025, 11:43 AM EDT
Origen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 159,000 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 8,444 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 5, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | - | -8.33% | 197,639 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 5,000 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 15,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 101,200 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 277,000 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 9,000 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 91,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 424,000 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 22,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 55,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 10,500 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 14,000 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 7,000 |
| Jul 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -15.38% | 167,500 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 40,000 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 10,000 |
| Jul 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 6,000 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 13,000 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 13,000 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 5,000 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 17,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 7,000 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 8,055 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |