GURU Organic Energy Corp. (GUROF)
OTCMKTS · Delayed Price · Currency is USD
2.940
+0.170 (6.14%)
At close: May 6, 2026
GUROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.14% | 172 |
| Apr 30, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -16.84% | 100 |
| Apr 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.87% | 100 |
| Mar 30, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -0.61% | 200 |
| Mar 25, 2026 | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -9.12% | 2,600 |
| Mar 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.24% | 100 |
| Mar 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -5.21% | 100 |
| Mar 4, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 2.03% | 400 |
| Feb 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.33% | 2,600 |
| Feb 25, 2026 | 3.80 | 3.80 | 3.49 | 3.75 | 3.75 | 7.45% | 3,510 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -15.86% | 2,000 |
| Feb 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.47% | 1,000 |
| Feb 2, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.94% | 2,500 |
| Jan 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.64% | 400 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -8.93% | 1,304 |
| Jan 22, 2026 | 4.86 | 4.86 | 4.64 | 4.64 | 4.64 | 3.50% | 593 |
| Jan 15, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -2.65% | 700 |
| Jan 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 7.78% | 100 |
| Jan 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.90% | 100 |
| Jan 9, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 6.35% | 350 |
| Jan 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 10.23% | 250 |
| Jan 2, 2026 | 3.89 | 3.89 | 3.83 | 3.83 | 3.83 | 3.51% | 1,100 |
| Dec 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | 150 |
| Dec 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -3.66% | 400 |
| Dec 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.08% | 100 |
| Dec 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | 821 |
| Dec 10, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | -2.70% | 4,400 |
| Nov 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 22.92% | 200 |