Skip to main content
Origen Resources Inc. (CSE:ORGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Jun 26, 2025, 1:14 PM EDT

Origen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 20250.050.050.050.05---
Jun 2, 20250.050.050.050.05---
May 30, 20250.050.050.050.05---
May 29, 20250.050.050.050.05---
May 28, 20250.050.050.050.05---
May 27, 20250.050.050.050.05---
May 26, 20250.050.050.050.05---
May 23, 20250.060.060.050.05--10.00%37,000
May 22, 20250.050.050.050.05---
May 21, 20250.050.050.050.05---
May 20, 20250.050.050.050.05---
May 16, 20250.060.060.050.05--9,000
May 15, 20250.050.050.050.05---
May 14, 20250.050.050.050.05---
May 13, 20250.050.050.050.05---
May 12, 20250.050.050.050.05---
May 9, 20250.050.050.050.05---
May 8, 20250.050.050.050.05--22,000
May 7, 20250.050.050.050.05---
May 6, 20250.050.050.050.05---
May 5, 20250.050.050.050.05---
May 2, 20250.050.050.050.05---
May 1, 20250.050.050.050.05---
Apr 30, 20250.050.050.050.05---
Apr 29, 20250.050.050.050.05---
Apr 28, 20250.050.050.050.05---
Apr 25, 20250.050.050.050.05---
Apr 24, 20250.050.050.050.05--9.09%161,014
Apr 23, 20250.060.060.060.06-37.50%10,000
Apr 22, 20250.040.040.040.04---
Apr 21, 20250.040.040.040.04---
Apr 17, 20250.040.040.040.04---