GURU Organic Energy Corp. (TSX:GURU)
Canada
· Delayed Price · Currency is CAD 1.780
-0.020 (-1.11%)
Jul 3, 2025, 4:00 PM EDT
GURU Organic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.11% | 2,883 |
| Jul 2, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 17,600 |
| Jun 30, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 2,906 |
| Jun 27, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | 2,716 |
| Jun 26, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 2,000 |
| Jun 25, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 2,400 |
| Jun 24, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 2,300 |
| Jun 23, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 2,600 |
| Jun 20, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -3.21% | 86,712 |
| Jun 19, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | -0.53% | 2,700 |
| Jun 18, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 2,700 |
| Jun 17, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | - | 917 |
| Jun 16, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 4,900 |
| Jun 13, 2025 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -2.08% | 12,600 |
| Jun 12, 2025 | 1.97 | 1.99 | 1.92 | 1.92 | 1.92 | -0.52% | 6,600 |
| Jun 11, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 541 |
| Jun 10, 2025 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | -2.07% | 10,200 |
| Jun 9, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | -0.52% | 10,802 |
| Jun 6, 2025 | 1.87 | 1.94 | 1.86 | 1.94 | 1.94 | 2.65% | 13,320 |
| Jun 5, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 2.16% | 922 |
| Jun 4, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | - | 1,821 |
| Jun 3, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 2.78% | 800 |
| Jun 2, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -1.64% | 1,424 |
| May 30, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 2.81% | 315 |
| May 29, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -3.78% | 5,703 |
| May 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | 700 |
| May 27, 2025 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 3.17% | 7,000 |
| May 26, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 3.85% | 749 |
| May 23, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -2.15% | 10,708 |
| May 22, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -2.11% | 4,300 |
| May 21, 2025 | 1.85 | 1.96 | 1.85 | 1.90 | 1.90 | -0.52% | 19,645 |
| May 20, 2025 | 1.99 | 1.99 | 1.81 | 1.91 | 1.91 | 6.11% | 6,600 |
| 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 |