GURU Organic Energy Corp. (TSX:GURU)
Canada
· Delayed Price · Currency is CAD 1.910
+0.110 (6.11%)
May 20, 2025, 3:45 PM EDT
GURU Organic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.99 | 1.99 | 1.81 | 1.91 | 1.91 | 6.11% | 6,580 |
| May 16, 2025 | 1.90 | 1.93 | 1.77 | 1.80 | 1.80 | 3.45% | 11,200 |
| May 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | 600 |
| May 14, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 3,300 |
| May 13, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -4.23% | 11,316 |
| May 12, 2025 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | -1.05% | 2,748 |
| May 9, 2025 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | 1.06% | 9,900 |
| May 8, 2025 | 1.91 | 1.92 | 1.85 | 1.89 | 1.89 | -1.56% | 34,000 |
| May 7, 2025 | 1.84 | 1.92 | 1.84 | 1.92 | 1.92 | 10.34% | 3,200 |
| May 6, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -5.95% | 400 |
| May 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 500 |
| May 2, 2025 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | - | 10,603 |
| May 1, 2025 | 1.80 | 1.90 | 1.77 | 1.90 | 1.90 | 8.57% | 10,900 |
| Apr 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 4,300 |
| Apr 28, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.94% | 615 |
| Apr 25, 2025 | 1.74 | 1.75 | 1.67 | 1.70 | 1.70 | -2.86% | 1,203 |
| Apr 24, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 3.55% | 730 |
| 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 |