GURU Organic Energy Corp. (TSX:GURU)
Canada · Delayed Price · Currency is CAD 2.470
-0.030 (-1.20%)
Aug 22, 2025, 3:59 PM EDT
GURU Organic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | 3.72% | 10,500 |
| Aug 11, 2025 | 1.93 | 2.10 | 1.88 | 1.88 | 1.88 | -1.57% | 25,316 |
| Aug 8, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 3,000 |
| Aug 7, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | - | 16,115 |
| Aug 6, 2025 | 1.85 | 1.93 | 1.85 | 1.90 | 1.90 | 2.15% | 4,900 |
| Aug 5, 2025 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -1.59% | 16,025 |
| Aug 1, 2025 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 2.16% | 7,000 |
| Jul 31, 2025 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -5.13% | 4,911 |
| Jul 30, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 3.72% | 400 |
| Jul 29, 2025 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | 1.08% | 14,321 |
| Jul 28, 2025 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 14,900 |
| Jul 25, 2025 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | - | 5,200 |
| Jul 24, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 606 |
| Jul 23, 2025 | 1.86 | 1.90 | 1.80 | 1.88 | 1.88 | 3.30% | 6,400 |
| Jul 22, 2025 | 1.82 | 1.90 | 1.82 | 1.82 | 1.82 | -6.67% | 8,617 |
| Jul 21, 2025 | 1.95 | 1.95 | 1.87 | 1.95 | 1.95 | 3.72% | 61,135 |
| Jul 18, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 4.44% | 7,005 |
| Jul 17, 2025 | 1.76 | 1.88 | 1.76 | 1.80 | 1.80 | 1.12% | 4,200 |
| Jul 16, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -5.32% | 14,710 |
| Jul 15, 2025 | 1.76 | 1.90 | 1.76 | 1.88 | 1.88 | 7.43% | 224,100 |
| Jul 14, 2025 | 1.81 | 1.89 | 1.70 | 1.75 | 1.75 | -3.85% | 18,500 |
| Jul 11, 2025 | 1.91 | 1.93 | 1.82 | 1.82 | 1.82 | -5.21% | 4,142 |
| Jul 10, 2025 | 1.94 | 1.99 | 1.91 | 1.92 | 1.92 | 7.87% | 6,706 |
| Jul 9, 2025 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 4,900 |
| Jul 8, 2025 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | 2.27% | 16,426 |
| Jul 7, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | 0.57% | 3,302 |
| Jul 4, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 5,708 |
| Jul 3, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.11% | 2,900 |
| 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 |