GURU Organic Energy Corp. (TSX:GURU)
Canada · Delayed Price · Currency is CAD 5.80
+0.10 (1.75%)
Oct 23, 2025, 4:00 PM EDT
GURU Organic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 5.26% | 8,517 |
| Oct 22, 2025 | 5.32 | 5.82 | 5.26 | 5.70 | 5.70 | 3.45% | 11,241 |
| Oct 21, 2025 | 5.28 | 5.60 | 5.28 | 5.51 | 5.51 | 2.99% | 9,700 |
| Oct 20, 2025 | 4.90 | 5.37 | 4.90 | 5.35 | 5.35 | 5.31% | 20,600 |
| Oct 17, 2025 | 5.28 | 5.28 | 4.76 | 5.08 | 5.08 | -5.40% | 14,200 |
| Oct 16, 2025 | 5.78 | 5.78 | 5.23 | 5.37 | 5.37 | -0.74% | 13,133 |
| Oct 15, 2025 | 5.96 | 6.05 | 5.12 | 5.41 | 5.41 | -8.61% | 38,445 |
| Oct 14, 2025 | 5.94 | 6.40 | 5.89 | 5.92 | 5.92 | 0.51% | 42,227 |
| Oct 10, 2025 | 5.40 | 5.95 | 5.40 | 5.89 | 5.89 | 7.48% | 42,200 |
| Oct 9, 2025 | 5.27 | 5.50 | 5.18 | 5.48 | 5.48 | 6.41% | 45,103 |
| Oct 8, 2025 | 5.30 | 5.30 | 5.12 | 5.15 | 5.15 | -2.65% | 12,729 |
| Oct 7, 2025 | 5.30 | 5.30 | 5.11 | 5.29 | 5.29 | 1.73% | 10,206 |
| Oct 6, 2025 | 5.00 | 5.44 | 4.82 | 5.20 | 5.20 | 1.96% | 61,500 |
| Oct 3, 2025 | 5.21 | 5.21 | 4.78 | 5.10 | 5.10 | -2.11% | 17,748 |
| Oct 2, 2025 | 5.48 | 5.48 | 5.05 | 5.21 | 5.21 | -4.23% | 20,300 |
| Oct 1, 2025 | 5.22 | 5.48 | 5.12 | 5.44 | 5.44 | 4.41% | 42,900 |
| Sep 30, 2025 | 4.95 | 5.21 | 4.93 | 5.21 | 5.21 | 5.47% | 53,800 |
| Sep 29, 2025 | 4.97 | 4.97 | 4.69 | 4.94 | 4.94 | 7.16% | 32,500 |
| Sep 26, 2025 | 4.47 | 4.69 | 4.47 | 4.61 | 4.61 | 3.83% | 21,400 |
| Sep 25, 2025 | 4.60 | 4.60 | 4.34 | 4.44 | 4.44 | -3.69% | 29,000 |
| Sep 24, 2025 | 4.73 | 4.73 | 4.33 | 4.61 | 4.61 | 0.22% | 85,700 |
| Sep 23, 2025 | 4.65 | 4.75 | 4.60 | 4.60 | 4.60 | -1.08% | 19,500 |
| Sep 22, 2025 | 4.01 | 4.75 | 4.01 | 4.65 | 4.65 | 10.45% | 52,200 |
| Sep 19, 2025 | 4.48 | 4.48 | 3.65 | 4.21 | 4.21 | -6.03% | 104,943 |
| Sep 18, 2025 | 5.11 | 5.17 | 4.27 | 4.48 | 4.48 | -13.68% | 92,026 |
| Sep 17, 2025 | 5.45 | 5.50 | 4.95 | 5.19 | 5.19 | -4.95% | 88,600 |
| Sep 16, 2025 | 5.09 | 5.46 | 4.76 | 5.46 | 5.46 | 11.89% | 144,500 |
| Sep 15, 2025 | 4.96 | 4.99 | 4.72 | 4.88 | 4.88 | 9.42% | 51,600 |
| Sep 12, 2025 | 4.01 | 5.44 | 4.01 | 4.46 | 4.46 | 21.20% | 273,200 |
| Sep 11, 2025 | 3.15 | 3.80 | 3.03 | 3.68 | 3.68 | 26.90% | 122,600 |
| Sep 10, 2025 | 2.90 | 2.92 | 2.75 | 2.90 | 2.90 | 1.40% | 27,007 |
| Sep 9, 2025 | 2.85 | 2.87 | 2.80 | 2.86 | 2.86 | 0.35% | 13,348 |
| Sep 8, 2025 | 2.53 | 2.90 | 2.53 | 2.85 | 2.85 | 5.56% | 23,433 |
| Sep 5, 2025 | 2.63 | 2.85 | 2.60 | 2.70 | 2.70 | 5.47% | 26,503 |
| Sep 4, 2025 | 2.45 | 2.65 | 2.45 | 2.56 | 2.56 | 2.40% | 13,900 |
| Sep 3, 2025 | 2.46 | 2.50 | 2.39 | 2.50 | 2.50 | 8.70% | 13,915 |
| Sep 2, 2025 | 2.29 | 2.30 | 2.11 | 2.30 | 2.30 | 1.32% | 7,800 |
| Aug 29, 2025 | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | 3.18% | 1,814 |
| Aug 28, 2025 | 2.21 | 2.28 | 2.20 | 2.20 | 2.20 | -1.35% | 7,934 |
| Aug 27, 2025 | 2.30 | 2.30 | 2.22 | 2.23 | 2.23 | -6.69% | 8,837 |
| Aug 26, 2025 | 2.44 | 2.44 | 2.32 | 2.39 | 2.39 | 3.46% | 3,900 |
| Aug 25, 2025 | 2.35 | 2.47 | 2.29 | 2.31 | 2.31 | -6.48% | 8,900 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.44 | 2.47 | 2.47 | -1.20% | 15,632 |
| Aug 21, 2025 | 2.61 | 2.62 | 2.43 | 2.50 | 2.50 | 4.17% | 7,100 |
| Aug 20, 2025 | 2.26 | 2.74 | 2.26 | 2.40 | 2.40 | 4.35% | 54,213 |
| Aug 19, 2025 | 2.08 | 2.37 | 2.07 | 2.30 | 2.30 | 9.52% | 31,535 |
| Aug 18, 2025 | 2.00 | 2.10 | 1.95 | 2.10 | 2.10 | 8.81% | 32,600 |
| Aug 15, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 5,222 |
| Aug 14, 2025 | 1.92 | 2.00 | 1.90 | 1.95 | 1.95 | 2.09% | 15,700 |
| Aug 13, 2025 | 1.98 | 1.99 | 1.90 | 1.91 | 1.91 | -2.05% | 5,400 |