Origen Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-05-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 4,531 |
| 2024-05-27 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-05-24 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-05-23 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-05-22 | 0.055 | 0.060 | 0.055 | 0.060 | 0.060 | 45,000 |
| 2024-05-21 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0 |
| 2024-05-17 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0 |
| 2024-05-16 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0 |
| 2024-05-15 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 10,000 |
| 2024-05-14 | 0.055 | 0.065 | 0.055 | 0.060 | 0.060 | 70,000 |
| 2024-05-13 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 1,000 |
| 2024-05-10 | 0.065 | 0.065 | 0.060 | 0.060 | 0.060 | 19,000 |
| 2024-05-09 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 10,000 |
| 2024-05-08 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0 |
| 2024-05-07 | 0.060 | 0.065 | 0.060 | 0.065 | 0.065 | 10,200 |
| 2024-05-06 | 0.070 | 0.070 | 0.065 | 0.065 | 0.065 | 63,000 |
| 2024-05-03 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0 |
| 2024-05-02 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 30,000 |
| 2024-05-01 | 0.070 | 0.070 | 0.065 | 0.065 | 0.065 | 8,500 |
| 2024-04-30 | 0.075 | 0.075 | 0.065 | 0.065 | 0.065 | 18,800 |
| 2024-04-29 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 68,500 |
| 2024-04-26 | 0.065 | 0.070 | 0.065 | 0.065 | 0.065 | 42,076 |
| 2024-04-25 | 0.050 | 0.065 | 0.050 | 0.060 | 0.060 | 249,000 |
| 2024-04-24 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 50,000 |
| 2024-04-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 79,000 |
| 2024-04-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 3,444 |
| 2024-04-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 15,000 |
| 2024-04-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 39,500 |
| 2024-04-17 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-16 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 119,000 |
| 2024-04-15 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 339,111 |
| 2024-04-12 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 57,500 |
| 2024-04-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 12,000 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,015 |
| 2024-04-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 28,000 |
| 2024-04-05 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 40,000 |
| 2024-04-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 90,000 |
| 2024-04-03 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 530,111 |
| 2024-04-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-01 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 63,050 |
| 2024-03-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 48,000 |
| 2024-03-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,000 |
| 2024-03-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 104,000 |
| 2024-03-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 10,000 |
| 2024-03-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 340,000 |
| 2024-03-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 10,000 |
| 2024-03-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-03-15 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 346,000 |
| 2024-03-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 50,000 |
| 2024-03-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-03-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 143,000 |
| 2024-03-11 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-03-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-03-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,500 |
| 2024-03-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 6,000 |
| 2024-03-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 110,875 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.