GURU Organic Energy Corp. (TSX:GURU)
Canada
· Delayed Price · Currency is CAD 1.690
+0.010 (0.60%)
Apr 23, 2025, 2:52 PM EDT
GURU Organic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 5,912 |
| Apr 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 400 |
| Apr 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 215 |
| Apr 17, 2025 | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | 1.20% | 800 |
| Apr 16, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 507 |
| Apr 15, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 1,406 |
| Apr 14, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 1.82% | 1,429 |
| Apr 11, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 3,629 |
| Apr 10, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 800 |
| Apr 9, 2025 | 1.68 | 1.69 | 1.63 | 1.69 | 1.69 | 5.62% | 2,300 |
| Apr 8, 2025 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | 2.56% | 6,200 |
| Apr 7, 2025 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | -4.88% | 6,900 |
| Apr 4, 2025 | 1.70 | 1.71 | 1.64 | 1.64 | 1.64 | -4.65% | 5,500 |
| Apr 3, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 6,100 |
| Apr 2, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -1.71% | 2,934 |
| Apr 1, 2025 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | 0.57% | 3,214 |
| Mar 31, 2025 | 1.82 | 1.82 | 1.71 | 1.74 | 1.74 | -3.87% | 2,800 |
| Mar 28, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 5.85% | 600 |
| Mar 27, 2025 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -3.93% | 1,234 |
| Mar 26, 2025 | 1.79 | 1.80 | 1.71 | 1.78 | 1.78 | 3.49% | 1,641 |
| Mar 25, 2025 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -4.97% | 11,800 |
| Mar 24, 2025 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -2.69% | 9,513 |
| Mar 21, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -2.62% | 2,800 |
| Mar 20, 2025 | 1.87 | 1.95 | 1.87 | 1.91 | 1.91 | -2.05% | 3,800 |
| Mar 19, 2025 | 1.86 | 1.97 | 1.86 | 1.95 | 1.95 | 4.28% | 6,900 |
| Mar 18, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -1.58% | 800 |
| Mar 17, 2025 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | - | 4,015 |
| Mar 14, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | 0.53% | 12,200 |
| Mar 13, 2025 | 1.88 | 1.94 | 1.80 | 1.89 | 1.89 | 10.53% | 11,312 |
| Mar 12, 2025 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 5.56% | 5,103 |
| Mar 11, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 400 |
| Mar 10, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -0.61% | 2,016 |
| Mar 7, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -1.79% | 1,004 |
| Mar 6, 2025 | 1.90 | 1.90 | 1.68 | 1.68 | 1.68 | 5.00% | 4,000 |
| Mar 5, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 2,000 |
| Mar 4, 2025 | 1.79 | 1.79 | 1.60 | 1.60 | 1.60 | -10.61% | 7,600 |
| Mar 3, 2025 | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | -0.56% | 5,900 |
| Feb 28, 2025 | 1.83 | 1.84 | 1.77 | 1.80 | 1.80 | -1.64% | 3,100 |
| Feb 27, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 917 |
| Feb 26, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | - | 4,800 |
| Feb 25, 2025 | 1.87 | 1.87 | 1.80 | 1.82 | 1.82 | -2.67% | 2,810 |
| Feb 24, 2025 | 1.74 | 1.91 | 1.74 | 1.87 | 1.87 | -2.09% | 12,108 |
| Feb 21, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 331 |
| Feb 20, 2025 | 1.94 | 1.95 | 1.84 | 1.92 | 1.92 | -1.54% | 13,237 |
| Feb 19, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | 0.52% | 13,900 |
| Feb 18, 2025 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | - | 5,827 |
| Feb 14, 2025 | 1.91 | 1.99 | 1.91 | 1.94 | 1.94 | 1.04% | 4,810 |
| Feb 13, 2025 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -2.04% | 9,731 |
| Feb 12, 2025 | 1.92 | 1.98 | 1.91 | 1.96 | 1.96 | -0.51% | 14,500 |
| Feb 11, 2025 | 2.00 | 2.00 | 1.92 | 1.97 | 1.97 | 0.51% | 15,700 |