GURU Organic Energy Corp. (TSX:GURU)
Canada flag Canada · Delayed Price · Currency is CAD
1.850
-0.030 (-1.60%)
Jul 24, 2025, 4:00 PM EDT

GURU Organic Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.871.871.871.871.87-0.53%106
Jul 23, 20251.861.901.801.881.883.30%6,400
Jul 22, 20251.821.901.821.821.82-6.67%8,617
Jul 21, 20251.951.951.871.951.953.72%61,135
Jul 18, 20251.821.881.821.881.884.44%7,005
Jul 17, 20251.761.881.761.801.801.12%4,200
Jul 16, 20251.871.871.781.781.78-5.32%14,710
Jul 15, 20251.761.901.761.881.887.43%224,100
Jul 14, 20251.811.891.701.751.75-3.85%18,500
Jul 11, 20251.911.931.821.821.82-5.21%4,142
Jul 10, 20251.941.991.911.921.927.87%6,706
Jul 9, 20251.761.811.761.781.78-1.11%4,900
Jul 8, 20251.801.811.761.801.802.27%16,426
Jul 7, 20251.801.801.761.761.760.57%3,302
Jul 4, 20251.801.801.751.751.75-1.69%5,708
Jul 3, 20251.791.791.781.781.78-1.11%2,900
Jul 2, 20251.801.801.761.801.801.69%17,600
Jun 30, 20251.791.791.771.771.77-1.12%2,906
Jun 27, 20251.801.801.791.791.79-1.10%2,716
Jun 26, 20251.801.811.801.811.810.56%2,000
Jun 25, 20251.811.811.791.801.80-0.55%2,400
Jun 24, 20251.801.811.791.811.810.56%2,300
Jun 23, 20251.811.811.801.801.80-0.55%2,600
Jun 20, 20251.871.871.811.811.81-3.21%86,712
Jun 19, 20251.861.871.851.871.87-0.53%2,700
Jun 18, 20251.851.881.851.881.881.08%2,700
Jun 17, 20251.851.871.851.861.86-917
Jun 16, 20251.891.891.861.861.86-1.06%4,900
Jun 13, 20251.931.931.871.881.88-2.08%12,600
Jun 12, 20251.971.991.921.921.92-0.52%6,600
Jun 11, 20251.891.931.891.931.932.12%541
Jun 10, 20251.921.921.851.891.89-2.07%10,200
Jun 9, 20251.851.931.851.931.93-0.52%10,802
Jun 6, 20251.871.941.861.941.942.65%13,320
Jun 5, 20251.901.901.891.891.892.16%922
Jun 4, 20251.791.851.791.851.85-1,821
Jun 3, 20251.841.851.841.851.852.78%800
Jun 2, 20251.761.801.761.801.80-1.64%1,424
May 30, 20251.841.841.831.831.832.81%315
May 29, 20251.851.851.781.781.78-3.78%5,703
May 28, 20251.851.851.851.851.85-5.13%700
May 27, 20251.801.951.801.951.953.17%7,000
May 26, 20251.801.891.801.891.893.85%749
May 23, 20251.841.841.821.821.82-2.15%10,708
May 22, 20251.871.881.861.861.86-2.11%4,300
May 21, 20251.851.961.851.901.90-0.52%19,645
May 20, 20251.991.991.811.911.916.11%6,600
May 16, 20251.901.931.771.801.803.45%11,200
May 15, 20251.741.741.741.741.74-3.33%600
May 14, 20251.821.821.801.801.80-0.55%3,300