GURU Organic Energy Corp. (GUROF)
OTCMKTS · Delayed Price · Currency is USD
4.620
0.00 (0.00%)
Oct 28, 2025, 9:30 AM EDT
GURU Organic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 15 |
| Oct 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Oct 24, 2025 | 4.42 | 4.62 | 4.42 | 4.62 | 4.62 | 21.58% | 600 |
| Oct 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 11 |
| Oct 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -11.21% | 525 |
| Oct 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Oct 14, 2025 | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | 17.52% | 17,171 |
| Oct 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 50 |
| Oct 9, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 15 |
| Oct 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 100 |
| Oct 7, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 88 |
| Oct 3, 2025 | 3.45 | 3.64 | 3.45 | 3.64 | 3.64 | -4.16% | 550 |
| Oct 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 1, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 12.76% | 350 |
| Sep 30, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 100 |
| Sep 29, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 40 |
| Sep 26, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Sep 25, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Sep 24, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 8.71% | 362 |
| Sep 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | 300 |
| Sep 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -13.71% | 100 |
| Sep 18, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -9.56% | 20,000 |
| Sep 17, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 8.86% | 3,000 |
| Sep 16, 2025 | 3.57 | 3.57 | 3.50 | 3.56 | 3.56 | 2.92% | 16,500 |
| Sep 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Sep 12, 2025 | 3.35 | 3.87 | 3.35 | 3.45 | 3.45 | 39.95% | 32,300 |
| Sep 11, 2025 | 2.43 | 2.47 | 2.43 | 2.47 | 2.47 | 31.98% | 300 |
| Sep 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 200 |
| Sep 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.71% | 100 |
| Sep 3, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 2.85% | 440 |
| Sep 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.99% | 300 |
| Aug 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 1,000 |
| Aug 28, 2025 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 0.67% | 5,200 |
| Aug 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 9.27% | 500 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Aug 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 41 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |