Skip to main content
Origen Resources Inc. (CSE: ORGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
Jan 24, 2025, 4:00 PM EST

Origen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.060.060.060.06---
Jan 30, 20250.060.060.060.06---
Jan 29, 20250.060.060.060.06---
Jan 28, 20250.060.060.060.06---
Jan 27, 20250.060.060.060.06---
Jan 24, 20250.060.060.060.06---
Jan 23, 20250.050.060.050.06-22.22%67,000
Jan 22, 20250.050.050.050.05---
Jan 21, 20250.050.050.050.05--150,000
Jan 20, 20250.050.050.050.05---
Jan 17, 20250.050.050.050.05---
Jan 16, 20250.050.050.050.05---
Jan 15, 20250.050.050.050.05---
Jan 14, 20250.050.050.050.05---
Jan 13, 20250.050.050.050.05---
Jan 10, 20250.050.050.050.05---
Jan 9, 20250.050.050.050.05--25.00%75,000
Jan 8, 20250.060.060.060.06---
Jan 7, 20250.060.060.060.06-33.33%5,000
Jan 6, 20250.050.050.050.05--25.00%1,525
Jan 3, 20250.060.060.060.06---
Jan 2, 20250.050.060.050.06-9.09%15,000
Dec 31, 20240.060.060.060.06-22.22%56,000
Dec 30, 20240.050.050.050.05---
Dec 27, 20240.050.050.050.05--10.00%230,000
Dec 24, 20240.050.050.050.05---
Dec 23, 20240.050.050.050.05--10,000
Dec 20, 20240.050.050.050.05---
Dec 19, 20240.050.050.050.05--9.09%1,000
Dec 18, 20240.060.060.060.06---
Dec 17, 20240.060.060.060.06---
Dec 16, 20240.060.060.060.06---
Dec 13, 20240.060.060.060.06---
Dec 12, 20240.060.060.060.06---
Dec 11, 20240.050.060.050.06-10.00%2,000
Dec 10, 20240.050.050.050.05---
Dec 9, 20240.050.050.050.05---
Dec 6, 20240.050.050.050.05---
Dec 5, 20240.050.050.050.05---
Dec 4, 20240.050.050.050.05---
Dec 3, 20240.050.050.050.05---
Dec 2, 20240.050.060.050.05--17,637
Nov 29, 20240.050.050.050.05---
Nov 28, 20240.050.050.050.05--9.09%11,112
Nov 27, 20240.060.060.060.06--1,000
Nov 26, 20240.060.060.060.06---
Nov 25, 20240.060.060.060.06-10.00%6,000
Nov 22, 20240.050.050.050.05--46,000
Nov 21, 20240.050.050.050.05---
Nov 20, 20240.050.050.050.05---
Nov 19, 20240.050.050.050.05--1,000
Nov 18, 20240.050.050.050.05--9.09%213,002
Nov 15, 20240.060.060.060.06---
Nov 14, 20240.060.060.060.06--8,000
Nov 13, 20240.060.060.060.06---
Nov 12, 20240.060.060.060.06---
Nov 11, 20240.060.060.060.06--61,112
Nov 8, 20240.060.060.060.06---
Nov 7, 20240.060.060.060.06---
Nov 6, 20240.060.060.060.06---
Nov 5, 20240.060.060.060.06---
Nov 4, 20240.060.060.060.06---
Nov 1, 20240.060.060.060.06---
Oct 31, 20240.060.060.060.06---
Oct 30, 20240.060.060.060.06--2,500
Oct 29, 20240.060.060.060.06---
Oct 28, 20240.060.060.060.06--65,000
Oct 25, 20240.060.060.060.06---
Oct 24, 20240.060.060.060.06--8.33%103,000
Oct 23, 20240.060.060.060.06---
Oct 22, 20240.060.060.060.06--50,000
Oct 21, 20240.060.060.060.06---
Oct 18, 20240.060.060.060.06---
Oct 17, 20240.060.060.060.06-9.09%5,000
Oct 16, 20240.060.060.060.06--40,000
Oct 15, 20240.060.060.060.06--8.33%6,500
Oct 11, 20240.050.060.050.06--13,650
Oct 10, 20240.080.080.050.06--25.00%203,000
Oct 9, 20240.080.080.080.08---
Oct 8, 20240.060.080.060.08-45.45%47,000
Oct 7, 20240.060.060.060.06-10.00%20,000
Oct 4, 20240.050.050.050.05---
Oct 3, 20240.050.050.050.05--116,000
Oct 2, 20240.050.050.050.05---
Oct 1, 20240.050.050.050.05--9.09%94,000
Sep 30, 20240.060.060.060.06--1,000
Sep 27, 20240.060.060.060.06--20,000
Sep 26, 20240.060.060.060.06---
Sep 25, 20240.060.060.060.06--140,000
Sep 24, 20240.060.060.060.06--277,000
Sep 23, 20240.060.060.060.06--30,000
Sep 20, 20240.060.060.060.06--30,000
Sep 19, 20240.060.060.060.06---
Sep 18, 20240.060.060.060.06---
Sep 17, 20240.060.060.060.06---
Sep 16, 20240.060.060.060.06---
Sep 13, 20240.060.060.060.06---
Sep 12, 20240.060.060.060.06--128,000
Sep 11, 20240.060.060.060.06---
Sep 10, 20240.060.060.060.06---