GURU Organic Energy Corp. (TSX:GURU)
Canada
· Delayed Price · Currency is CAD 1.890
+0.180 (10.53%)
Mar 13, 2025, 3:59 PM EST
GURU Organic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 5.95% | 87,300 |
| Feb 7, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | 2.21% | 6,403 |
| Feb 6, 2025 | 1.75 | 1.85 | 1.73 | 1.81 | 1.81 | -1.09% | 11,421 |
| Feb 5, 2025 | 1.86 | 1.87 | 1.72 | 1.83 | 1.83 | -4.19% | 9,700 |
| Feb 4, 2025 | 1.88 | 1.93 | 1.80 | 1.91 | 1.91 | 1.60% | 6,300 |
| Feb 3, 2025 | 1.71 | 1.99 | 1.65 | 1.88 | 1.88 | 4.44% | 83,828 |
| Jan 31, 2025 | 1.70 | 2.00 | 1.68 | 1.80 | 1.80 | 5.26% | 85,700 |
| Jan 30, 2025 | 1.65 | 1.72 | 1.55 | 1.71 | 1.71 | 5.56% | 25,305 |
| Jan 29, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 15,500 |
| Jan 28, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 15.94% | 39,028 |
| Jan 27, 2025 | 1.44 | 1.50 | 1.25 | 1.38 | 1.38 | -3.50% | 14,207 |
| Jan 24, 2025 | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -6.54% | 15,800 |
| Jan 23, 2025 | 1.63 | 1.64 | 1.46 | 1.53 | 1.53 | -6.13% | 43,626 |
| Jan 22, 2025 | 1.60 | 1.63 | 1.55 | 1.63 | 1.63 | 5.84% | 26,500 |
| Jan 21, 2025 | 1.45 | 1.54 | 1.42 | 1.54 | 1.54 | 8.45% | 21,822 |
| Jan 20, 2025 | 1.28 | 1.43 | 1.28 | 1.42 | 1.42 | 10.08% | 12,537 |
| Jan 17, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 65,500 |
| Jan 16, 2025 | 1.21 | 1.33 | 1.21 | 1.25 | 1.25 | - | 80,500 |
| Jan 15, 2025 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | - | 49,100 |
| Jan 14, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 36,201 |
| Jan 13, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 17,300 |
| Jan 10, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 3,412 |
| Jan 9, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 5,346 |
| Jan 8, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | - | 41,100 |
| Jan 7, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 22,400 |
| Jan 6, 2025 | 1.37 | 1.37 | 1.25 | 1.30 | 1.30 | -2.99% | 14,100 |
| Jan 3, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 12,900 |
| Jan 2, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -1.46% | 15,400 |