Origen Resources Inc. (ORGN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Jun 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Jun 20, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	167,000
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	49,000
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,222
Jun 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,500
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 06, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	24,000
Jun 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Jun 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	45,000
May 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,531
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 22, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	45,000
May 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
May 14, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	70,000
May 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
May 10, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	19,000
May 09, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	10,000
May 08, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 07, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	10,200
May 06, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	63,000
May 03, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 02, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	30,000
May 01, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	8,500
Apr 30, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	18,800
Apr 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	68,500
Apr 26, 2024	0.0650	0.0700	0.0650	0.0650	0.0650	42,076
Apr 25, 2024	0.0500	0.0650	0.0500	0.0600	0.0600	249,000
Apr 24, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	50,000
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	79,000
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,444
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	39,500
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 16, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	119,000
Apr 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	339,111
Apr 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	57,500
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,015
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Apr 05, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	40,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	90,000
Apr 03, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	530,111
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	63,050
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	48,000
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	104,000
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	340,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	346,000
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	143,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,875
Mar 04, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	120,714
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	188,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	79,000
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	53,000
Feb 26, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	37,500
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	22,592
Feb 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,949
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	79,000
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	564,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL81.03+0.20(+0.25%)

Bitcoin CAD83,989.60+857.62(+1.03%)

Origen Resources Inc. (ORGN.CN)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
81.03
+0.20(+0.25%)

Bitcoin CAD
83,989.60
+857.62(+1.03%)