Skip to main content
Origen Resources Inc. (CSE:ORGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
Aug 8, 2025, 10:26 AM EDT

Origen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.060.060.060.06---
Aug 13, 20250.060.060.060.06---
Aug 12, 20250.060.060.060.06---
Aug 11, 20250.060.060.060.06---
Aug 8, 20250.060.060.060.06--22,000
Aug 7, 20250.060.060.060.06--55,000
Aug 6, 20250.060.060.060.06---
Aug 5, 20250.060.060.060.06---
Aug 1, 20250.060.060.060.06---
Jul 31, 20250.060.060.060.06--8.33%10,500
Jul 30, 20250.060.060.060.06-9.09%14,000
Jul 29, 20250.060.060.060.06---
Jul 28, 20250.060.060.060.06---
Jul 25, 20250.060.060.060.06--7,000
Jul 24, 20250.060.070.060.06--15.38%167,500
Jul 23, 20250.070.070.070.07--7.14%40,000
Jul 22, 20250.070.070.070.07---
Jul 21, 20250.070.070.070.07---
Jul 18, 20250.070.070.070.07--6.67%10,000
Jul 17, 20250.080.080.080.08-7.14%6,000
Jul 16, 20250.070.070.070.07---
Jul 15, 20250.070.070.070.07--13,000
Jul 14, 20250.070.070.070.07---
Jul 11, 20250.070.070.070.07--6.67%13,000
Jul 10, 20250.080.080.080.08-7.14%5,000
Jul 9, 20250.070.070.060.07--17,000
Jul 8, 20250.070.070.070.07-7.69%7,000
Jul 7, 20250.070.070.070.07--8,055
Jul 4, 20250.070.070.070.07---
Jul 3, 20250.070.070.070.07---
Jul 2, 20250.070.070.070.07---
Jun 30, 20250.070.070.070.07--1,000
Jun 27, 20250.070.070.070.07---
Jun 26, 20250.060.070.060.07-8.33%31,000
Jun 25, 20250.060.060.060.06---
Jun 24, 20250.060.060.060.06-9.09%295,000
Jun 23, 20250.060.060.060.06---
Jun 20, 20250.060.060.060.06---
Jun 19, 20250.060.060.060.06---
Jun 18, 20250.060.060.060.06--20,000
Jun 17, 20250.060.060.060.06---
Jun 16, 20250.060.060.060.06--4,300
Jun 13, 20250.060.060.060.06---
Jun 12, 20250.060.060.060.06--17,000
Jun 11, 20250.060.060.060.06-10.00%1,000
Jun 10, 20250.060.060.050.05--9.09%700,000
Jun 9, 20250.060.060.060.06---
Jun 6, 20250.060.060.060.06---
Jun 5, 20250.060.060.060.06--5,597
Jun 4, 20250.060.060.060.06-22.22%10,000