Origen Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.035	0.040	0.035	0.040	0.040	120,714
2024-03-01	0.040	0.040	0.040	0.040	0.040	0
2024-02-29	0.040	0.040	0.040	0.040	0.040	188,000
2024-02-28	0.040	0.040	0.040	0.040	0.040	79,000
2024-02-27	0.035	0.035	0.035	0.035	0.035	53,000
2024-02-26	0.040	0.040	0.035	0.040	0.040	37,500
2024-02-23	0.035	0.035	0.035	0.035	0.035	22,592
2024-02-22	0.035	0.035	0.035	0.035	0.035	0
2024-02-21	0.035	0.035	0.035	0.035	0.035	25,000
2024-02-20	0.035	0.035	0.035	0.035	0.035	0
2024-02-16	0.035	0.035	0.035	0.035	0.035	5,949
2024-02-15	0.030	0.030	0.030	0.030	0.030	79,000
2024-02-14	0.035	0.035	0.035	0.035	0.035	0
2024-02-13	0.035	0.035	0.035	0.035	0.035	0
2024-02-12	0.035	0.035	0.035	0.035	0.035	2,000
2024-02-09	0.035	0.035	0.035	0.035	0.035	0
2024-02-08	0.035	0.035	0.035	0.035	0.035	10,000
2024-02-07	0.035	0.035	0.035	0.035	0.035	11,000
2024-02-06	0.030	0.030	0.030	0.030	0.030	0
2024-02-05	0.030	0.030	0.030	0.030	0.030	0
2024-02-02	0.035	0.035	0.030	0.030	0.030	564,500
2024-02-01	0.035	0.035	0.035	0.035	0.035	8,000
2024-01-31	0.035	0.035	0.030	0.035	0.035	389,000
2024-01-30	0.035	0.035	0.035	0.035	0.035	0
2024-01-29	0.035	0.035	0.035	0.035	0.035	129,000
2024-01-26	0.035	0.040	0.035	0.035	0.035	537,000
2024-01-25	0.035	0.035	0.035	0.035	0.035	51,570
2024-01-24	0.035	0.035	0.035	0.035	0.035	136,000
2024-01-23	0.025	0.030	0.025	0.030	0.030	1,646,975
2024-01-22	0.025	0.025	0.020	0.025	0.025	2,973,500
2024-01-19	0.040	0.040	0.025	0.025	0.025	3,723,900
2024-01-18	0.040	0.040	0.040	0.040	0.040	0
2024-01-17	0.040	0.040	0.040	0.040	0.040	30,000
2024-01-16	0.035	0.035	0.035	0.035	0.035	2,500
2024-01-15	0.035	0.035	0.035	0.035	0.035	5,000
2024-01-12	0.040	0.040	0.035	0.035	0.035	183,000
2024-01-11	0.045	0.045	0.045	0.045	0.045	35,000
2024-01-10	0.045	0.045	0.045	0.045	0.045	2,000
2024-01-09	0.040	0.045	0.040	0.040	0.040	37,000
2024-01-08	0.040	0.040	0.040	0.040	0.040	6,000
2024-01-05	0.045	0.045	0.045	0.045	0.045	5,000
2024-01-04	0.045	0.045	0.045	0.045	0.045	0
2024-01-03	0.045	0.045	0.045	0.045	0.045	15,000
2024-01-02	0.045	0.045	0.045	0.045	0.045	5,000
2023-12-29	0.045	0.045	0.045	0.045	0.045	21,058
2023-12-28	0.045	0.045	0.045	0.045	0.045	0
2023-12-27	0.040	0.045	0.040	0.045	0.045	239,000
2023-12-22	0.035	0.040	0.035	0.040	0.040	108,000
2023-12-21	0.040	0.040	0.040	0.040	0.040	0
2023-12-20	0.040	0.040	0.040	0.040	0.040	4,000
2023-12-19	0.040	0.040	0.040	0.040	0.040	0
2023-12-18	0.040	0.040	0.040	0.040	0.040	8,000
2023-12-15	0.035	0.035	0.035	0.035	0.035	0
2023-12-14	0.040	0.040	0.035	0.035	0.035	17,000
2023-12-13	0.045	0.045	0.045	0.045	0.045	0
2023-12-12	0.045	0.045	0.045	0.045	0.045	2,000
2023-12-11	0.045	0.045	0.045	0.045	0.045	2,000
2023-12-08	0.040	0.040	0.040	0.040	0.040	25,000
2023-12-07	0.040	0.040	0.035	0.035	0.035	71,000
2023-12-06	0.045	0.045	0.045	0.045	0.045	63,662

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.