Canadian Sec - Free Realtime Quote CAD

Origen Resources Inc. (ORGN.CN)

Compare
0.0550
0.0000
(0.00%)
As of January 23 at 2:57:11 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.00000.00000.00000.05500.0550-
Jan 22, 20250.04500.04500.04500.04500.0450-
Jan 21, 20250.04500.04500.04500.04500.0450150,000
Jan 20, 20250.04500.04500.04500.04500.0450-
Jan 17, 20250.04500.04500.04500.04500.0450-
Jan 16, 20250.04500.04500.04500.04500.0450-
Jan 15, 20250.04500.04500.04500.04500.0450-
Jan 14, 20250.04500.04500.04500.04500.0450-
Jan 13, 20250.04500.04500.04500.04500.0450-
Jan 10, 20250.04500.04500.04500.04500.0450-
Jan 9, 20250.04500.04500.04500.04500.045075,000
Jan 8, 20250.06000.06000.06000.06000.0600-
Jan 7, 20250.06000.06000.06000.06000.06005,000
Jan 6, 20250.04500.04500.04500.04500.04501,525
Jan 3, 20250.06000.06000.06000.06000.0600-
Jan 2, 20250.04500.06000.04500.06000.060015,000
Dec 31, 20240.05500.05500.05500.05500.055056,000
Dec 30, 20240.04500.04500.04500.04500.0450-
Dec 27, 20240.04500.05000.04500.04500.0450230,000
Dec 24, 20240.05000.05000.05000.05000.0500-
Dec 23, 20240.04500.05000.04500.05000.050010,000
Dec 20, 20240.05000.05000.05000.05000.0500-
Dec 19, 20240.05000.05000.05000.05000.05001,000
Dec 18, 20240.05500.05500.05500.05500.0550-
Dec 17, 20240.05500.05500.05500.05500.0550-
Dec 16, 20240.05500.05500.05500.05500.0550-
Dec 13, 20240.05500.05500.05500.05500.0550-
Dec 12, 20240.05500.05500.05500.05500.0550-
Dec 11, 20240.05000.05500.05000.05500.05502,000
Dec 10, 20240.05000.05000.05000.05000.0500-
Dec 9, 20240.05000.05000.05000.05000.0500-
Dec 6, 20240.05000.05000.05000.05000.0500-
Dec 5, 20240.05000.05000.05000.05000.0500-
Dec 4, 20240.05000.05000.05000.05000.0500-
Dec 3, 20240.05000.05000.05000.05000.0500-
Dec 2, 20240.04500.05500.04500.05000.050017,637
Nov 29, 20240.05000.05000.05000.05000.0500-
Nov 28, 20240.05000.05000.05000.05000.050011,112
Nov 27, 20240.05500.05500.05500.05500.05501,000
Nov 26, 20240.05500.05500.05500.05500.0550-
Nov 25, 20240.05500.05500.05500.05500.05506,000
Nov 22, 20240.05000.05000.05000.05000.050046,000
Nov 21, 20240.05000.05000.05000.05000.0500-
Nov 20, 20240.05000.05000.05000.05000.0500-
Nov 19, 20240.05000.05000.05000.05000.05001,000
Nov 18, 20240.05000.05000.05000.05000.0500213,002
Nov 15, 20240.05500.05500.05500.05500.0550-
Nov 14, 20240.05500.05500.05500.05500.05508,000
Nov 13, 20240.05500.05500.05500.05500.0550-
Nov 12, 20240.05500.05500.05500.05500.0550-
Nov 11, 20240.05500.05500.05500.05500.055061,112
Nov 8, 20240.05500.05500.05500.05500.0550-
Nov 7, 20240.05500.05500.05500.05500.0550-
Nov 6, 20240.05500.05500.05500.05500.0550-
Nov 5, 20240.05500.05500.05500.05500.0550-
Nov 4, 20240.05500.05500.05500.05500.0550-
Nov 1, 20240.05500.05500.05500.05500.0550-
Oct 31, 20240.05500.05500.05500.05500.0550-
Oct 30, 20240.05500.05500.05500.05500.05502,500
Oct 29, 20240.05500.05500.05500.05500.0550-
Oct 28, 20240.05500.05500.05500.05500.055065,000
Oct 25, 20240.05500.05500.05500.05500.0550-
Oct 24, 20240.06000.06000.05500.05500.0550103,000
Oct 23, 20240.06000.06000.06000.06000.0600-
Oct 22, 20240.06000.06000.06000.06000.060050,000
Oct 21, 20240.06000.06000.06000.06000.0600-
Oct 18, 20240.06000.06000.06000.06000.0600-
Oct 17, 20240.06000.06000.06000.06000.06005,000
Oct 16, 20240.05500.05500.05500.05500.055040,000
Oct 15, 20240.05500.05500.05500.05500.05506,500
Oct 11, 20240.05000.06000.05000.06000.060013,650
Oct 10, 20240.07500.07500.05000.06000.0600203,000
Oct 9, 20240.08000.08000.08000.08000.0800-
Oct 8, 20240.06000.08000.06000.08000.080047,000
Oct 7, 20240.05500.05500.05500.05500.055020,000
Oct 4, 20240.05000.05000.05000.05000.0500-
Oct 3, 20240.05000.05000.05000.05000.0500116,000
Oct 2, 20240.05000.05000.05000.05000.0500-
Oct 1, 20240.05000.05000.05000.05000.050094,000
Sep 30, 20240.05500.05500.05500.05500.05501,000
Sep 27, 20240.05500.05500.05500.05500.055020,000
Sep 26, 20240.05500.05500.05500.05500.0550-
Sep 25, 20240.05500.05500.05500.05500.0550140,000
Sep 24, 20240.05500.05500.05500.05500.0550277,000
Sep 23, 20240.05500.05500.05500.05500.055030,000
Sep 20, 20240.05500.05500.05500.05500.055030,000
Sep 19, 20240.05500.05500.05500.05500.0550-
Sep 18, 20240.05500.05500.05500.05500.0550-
Sep 17, 20240.05500.05500.05500.05500.0550-
Sep 16, 20240.05500.05500.05500.05500.0550-
Sep 13, 20240.05500.05500.05500.05500.0550-
Sep 12, 20240.05500.05500.05500.05500.0550128,000
Sep 11, 20240.05500.05500.05500.05500.0550-
Sep 10, 20240.05500.05500.05500.05500.0550-
Sep 9, 20240.05500.05500.05500.05500.0550-
Sep 6, 20240.05500.05500.05500.05500.0550-
Sep 5, 20240.05500.05500.05500.05500.0550-
Sep 4, 20240.05500.05500.05500.05500.05502,000
Sep 3, 20240.05000.05000.05000.05000.0500-
Aug 30, 20240.05000.05000.05000.05000.0500-
Aug 29, 20240.05000.05000.05000.05000.0500-
Aug 28, 20240.05000.05000.05000.05000.050030,556
Aug 27, 20240.05000.05000.05000.05000.05002,005
Aug 26, 20240.05500.05500.05500.05500.0550-
Aug 23, 20240.05500.05500.05500.05500.0550-
Aug 22, 20240.05500.05500.05500.05500.0550-
Aug 21, 20240.05500.05500.05500.05500.05504,980
Aug 20, 20240.05500.05500.05500.05500.0550225,050
Aug 19, 20240.05000.05000.05000.05000.0500-
Aug 16, 20240.05000.05000.05000.05000.0500-
Aug 15, 20240.05000.05000.05000.05000.0500-
Aug 14, 20240.05000.05000.05000.05000.0500-
Aug 13, 20240.05000.05000.05000.05000.0500-
Aug 12, 20240.05000.05000.05000.05000.050049,000
Aug 9, 20240.05500.05500.05500.05500.0550-
Aug 8, 20240.05500.05500.05500.05500.0550-
Aug 7, 20240.05500.05500.05500.05500.05502,000
Aug 6, 20240.05500.05500.05500.05500.05503,000
Aug 2, 20240.05000.05000.05000.05000.0500-
Aug 1, 20240.05000.05000.05000.05000.050031,750
Jul 31, 20240.05000.05500.05000.05500.05503,000
Jul 30, 20240.05500.05500.05500.05500.055018,100
Jul 29, 20240.05000.05000.05000.05000.0500-
Jul 26, 20240.05000.05000.05000.05000.05005,949
Jul 25, 20240.05500.05500.05500.05500.0550-
Jul 24, 20240.05500.05500.05500.05500.055074,000
Jul 23, 20240.05500.05500.05500.05500.055092,000
Jul 22, 20240.05000.05000.05000.05000.050040,000
Jul 19, 20240.05000.05500.05000.05500.055024,500
Jul 18, 20240.05500.05500.05500.05500.0550-
Jul 17, 20240.05000.05500.05000.05500.055076,000
Jul 16, 20240.05500.05500.05000.05000.050050,500
Jul 15, 20240.05500.05500.05500.05500.055013,000
Jul 12, 20240.05000.05000.05000.05000.050063,000
Jul 11, 20240.05000.05000.05000.05000.0500-
Jul 10, 20240.05000.05000.05000.05000.0500-
Jul 9, 20240.05000.05000.05000.05000.0500-
Jul 8, 20240.05000.05000.05000.05000.050085,000
Jul 5, 20240.05000.05000.05000.05000.0500-
Jul 4, 20240.05000.05000.05000.05000.0500-
Jul 3, 20240.05000.05000.05000.05000.0500-
Jul 2, 20240.05000.05000.05000.05000.0500-
Jun 28, 20240.05000.05000.05000.05000.0500160,000
Jun 27, 20240.05000.05000.05000.05000.0500210,000
Jun 26, 20240.05500.05500.04500.05500.0550189,780
Jun 25, 20240.05500.05500.05500.05500.05504,000
Jun 24, 20240.05500.05500.05500.05500.055010,000
Jun 21, 20240.05000.05000.05000.05000.050022,000
Jun 20, 20240.05500.05500.04500.04500.0450167,000
Jun 19, 20240.05000.05000.05000.05000.050049,000
Jun 18, 20240.05000.05000.05000.05000.05002,222
Jun 17, 20240.05500.05500.05500.05500.0550-
Jun 14, 20240.05500.05500.05500.05500.0550-
Jun 13, 20240.05500.05500.05500.05500.0550-
Jun 12, 20240.05500.05500.05500.05500.0550-
Jun 11, 20240.05500.05500.05500.05500.05502,500
Jun 10, 20240.05000.05000.05000.05000.0500-
Jun 7, 20240.05000.05000.05000.05000.0500-
Jun 6, 20240.06000.06000.05000.05000.050024,000
Jun 5, 20240.06000.06000.06000.06000.0600-
Jun 4, 20240.06000.06000.06000.06000.060010,000
Jun 3, 20240.05000.05000.05000.05000.0500-
May 31, 20240.05000.05000.05000.05000.050045,000
May 30, 20240.05500.05500.05500.05500.05504,000
May 29, 20240.05000.05000.05000.05000.0500-
May 28, 20240.05000.05000.05000.05000.05004,531
May 27, 20240.06000.06000.06000.06000.0600-
May 24, 20240.06000.06000.06000.06000.0600-
May 23, 20240.06000.06000.06000.06000.0600-
May 22, 20240.05500.06000.05500.06000.060045,000
May 21, 20240.05500.05500.05500.05500.0550-
May 17, 20240.05500.05500.05500.05500.0550-
May 16, 20240.05500.05500.05500.05500.0550-
May 15, 20240.05500.05500.05500.05500.055010,000
May 14, 20240.05500.06500.05500.06000.060070,000
May 13, 20240.06000.06000.06000.06000.06001,000
May 10, 20240.06500.06500.06000.06000.060019,000
May 9, 20240.06500.06500.06500.06500.065010,000
May 8, 20240.06500.06500.06500.06500.0650-
May 7, 20240.06000.06500.06000.06500.065010,200
May 6, 20240.07000.07000.06500.06500.065063,000
May 3, 20240.06500.06500.06500.06500.0650-
May 2, 20240.06500.06500.06500.06500.065030,000
May 1, 20240.07000.07000.06500.06500.06508,500
Apr 30, 20240.07500.07500.06500.06500.065018,800
Apr 29, 20240.07000.07000.07000.07000.070068,500
Apr 26, 20240.06500.07000.06500.06500.065042,076
Apr 25, 20240.05000.06500.05000.06000.0600249,000
Apr 24, 20240.04500.05000.04500.05000.050050,000
Apr 23, 20240.04500.04500.04500.04500.045079,000
Apr 22, 20240.04500.04500.04500.04500.04503,444
Apr 19, 20240.04500.04500.04500.04500.045015,000
Apr 18, 20240.04500.04500.04500.04500.045039,500
Apr 17, 20240.04500.04500.04500.04500.0450-
Apr 16, 20240.04500.04500.04000.04500.0450119,000
Apr 15, 20240.04000.04500.04000.04500.0450339,111
Apr 12, 20240.04000.04500.04000.04500.045057,500
Apr 11, 20240.04500.04500.04500.04500.045012,000
Apr 10, 20240.04000.04000.04000.04000.04005,015
Apr 9, 20240.04000.04000.04000.04000.0400-
Apr 8, 20240.04000.04000.04000.04000.040028,000
Apr 5, 20240.03500.04000.03500.04000.040040,000
Apr 4, 20240.04000.04000.04000.04000.040090,000
Apr 3, 20240.04000.04500.04000.04000.0400530,111
Apr 2, 20240.04000.04000.04000.04000.0400-
Apr 1, 20240.03500.04000.03500.04000.040063,050
Mar 28, 20240.04000.04000.04000.04000.040048,000
Mar 27, 20240.03500.03500.03500.03500.03505,000
Mar 26, 20240.03500.03500.03500.03500.0350-
Mar 25, 20240.03500.03500.03500.03500.0350-
Mar 22, 20240.03500.03500.03500.03500.0350104,000
Mar 21, 20240.03500.03500.03500.03500.035010,000
Mar 20, 20240.03000.03000.03000.03000.0300340,000
Mar 19, 20240.03000.03000.03000.03000.030010,000
Mar 18, 20240.03000.03000.03000.03000.0300-
Mar 15, 20240.03500.03500.03000.03000.0300346,000
Mar 14, 20240.03500.03500.03500.03500.035050,000
Mar 13, 20240.03000.03000.03000.03000.0300-
Mar 12, 20240.03000.03000.03000.03000.0300143,000
Mar 11, 20240.03000.03000.03000.03000.0300-
Mar 8, 20240.03000.03000.03000.03000.0300-
Mar 7, 20240.03000.03000.03000.03000.03001,500
Mar 6, 20240.03000.03000.03000.03000.03006,000
Mar 5, 20240.03000.03000.03000.03000.0300110,875
Mar 4, 20240.03500.04000.03500.04000.0400120,714
Mar 1, 20240.04000.04000.04000.04000.0400-
Feb 29, 20240.04000.04000.04000.04000.0400188,000
Feb 28, 20240.04000.04000.04000.04000.040079,000
Feb 27, 20240.03500.03500.03500.03500.035053,000
Feb 26, 20240.04000.04000.03500.04000.040037,500
Feb 23, 20240.03500.03500.03500.03500.035022,592
Feb 22, 20240.03500.03500.03500.03500.0350-
Feb 21, 20240.03500.03500.03500.03500.035025,000
Feb 20, 20240.03500.03500.03500.03500.0350-
Feb 16, 20240.03500.03500.03500.03500.03505,949
Feb 15, 20240.03000.03000.03000.03000.030079,000
Feb 14, 20240.03500.03500.03500.03500.0350-
Feb 13, 20240.03500.03500.03500.03500.0350-
Feb 12, 20240.03500.03500.03500.03500.03502,000
Feb 9, 20240.03500.03500.03500.03500.0350-
Feb 8, 20240.03500.03500.03500.03500.035010,000
Feb 7, 20240.03500.03500.03500.03500.035011,000
Feb 6, 20240.03000.03000.03000.03000.0300-
Feb 5, 20240.03000.03000.03000.03000.0300-
Feb 2, 20240.03500.03500.03000.03000.0300564,500
Feb 1, 20240.03500.03500.03500.03500.03508,000
Jan 31, 20240.03500.03500.03000.03500.0350389,000
Jan 30, 20240.03500.03500.03500.03500.0350-
Jan 29, 20240.03500.03500.03500.03500.0350129,000
Jan 26, 20240.03500.04000.03500.03500.0350537,000
Jan 25, 20240.03500.03500.03500.03500.035051,570
Jan 24, 20240.03500.03500.03500.03500.0350136,000

Related Tickers

KEON-H.V Keon Capital Inc.
0.0900
0.00%
 
GDP.V Golden Pursuit Resources Ltd.
0.1850
+5.71%
 
MUSK.CN Musk Metals Corp.
0.0400
0.00%
 
CAM.V Cascadia Minerals Ltd.
0.0950
+5.56%
 
EQTY.V Equity Metals Corporation
0.2100
+5.00%