Origen Resources Inc. (CSE:ORGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
+0.0050 (7.69%)
Oct 9, 2025, 12:40 PM EDT

Origen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.070.070.070.070.077.69%10,000
Oct 8, 20250.060.070.060.070.078.33%201,000
Oct 7, 20250.060.060.060.060.06--
Oct 6, 20250.060.060.060.060.06--
Oct 3, 20250.060.060.060.060.06-14.29%39,000
Oct 2, 20250.060.070.060.070.0740.00%11,000
Oct 1, 20250.060.070.050.050.05-16.67%381,000
Sep 30, 20250.060.060.060.060.06--
Sep 29, 20250.070.070.060.060.06-7.69%21,200
Sep 26, 20250.070.070.070.070.078.33%13,095
Sep 25, 20250.060.060.060.060.06--
Sep 24, 20250.060.060.060.060.069.09%6,000
Sep 23, 20250.060.060.060.060.06--
Sep 22, 20250.060.060.050.060.06-706,000
Sep 19, 20250.060.060.060.060.06-1,000
Sep 18, 20250.060.060.060.060.06--
Sep 17, 20250.060.060.060.060.06--
Sep 16, 20250.060.060.060.060.06--
Sep 15, 20250.060.060.060.060.06--
Sep 12, 20250.060.060.060.060.06--
Sep 11, 20250.060.060.060.060.06-8.33%159,000
Sep 10, 20250.060.060.060.060.069.09%8,444
Sep 9, 20250.060.060.060.060.06--
Sep 8, 20250.060.060.060.060.06--
Sep 5, 20250.050.070.050.060.06-8.33%197,639
Sep 4, 20250.060.060.060.060.069.09%5,000
Sep 3, 20250.060.060.060.060.06--
Sep 2, 20250.060.060.060.060.06--
Aug 29, 20250.060.060.060.060.0610.00%15,000
Aug 28, 20250.050.050.050.050.05-2,000
Aug 27, 20250.050.050.050.050.05-101,200
Aug 26, 20250.050.050.050.050.05-277,000
Aug 25, 20250.050.050.050.050.05-9.09%9,000
Aug 22, 20250.060.060.060.060.06--
Aug 21, 20250.060.060.060.060.0610.00%91,000
Aug 20, 20250.060.060.050.050.05-9.09%424,000
Aug 19, 20250.060.060.060.060.06--
Aug 18, 20250.060.060.060.060.06--
Aug 15, 20250.060.060.060.060.06--
Aug 14, 20250.060.060.060.060.06--
Aug 13, 20250.060.060.060.060.06--
Aug 12, 20250.060.060.060.060.06--
Aug 11, 20250.060.060.060.060.06--
Aug 8, 20250.060.060.060.060.06-22,000
Aug 7, 20250.060.060.060.060.06-55,000
Aug 6, 20250.060.060.060.060.06--
Aug 5, 20250.060.060.060.060.06--
Aug 1, 20250.060.060.060.060.06--
Jul 31, 20250.060.060.060.060.06-8.33%10,500
Jul 30, 20250.060.060.060.060.069.09%14,000