GURU Organic Energy Corp. (TSX:GURU)
Canada · Delayed Price · Currency is CAD 4.520
-0.160 (-3.42%)
Apr 10, 2026, 3:50 PM EST
GURU Organic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | -3.42% | 4,570 |
| Apr 9, 2026 | 4.61 | 4.68 | 4.61 | 4.68 | 4.68 | 0.43% | 2,086 |
| Apr 8, 2026 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -1.89% | 2,702 |
| Apr 7, 2026 | 4.67 | 4.75 | 4.67 | 4.75 | 4.75 | -2.06% | 981 |
| Apr 6, 2026 | 4.82 | 4.85 | 4.72 | 4.85 | 4.85 | 5.21% | 2,479 |
| Apr 2, 2026 | 4.51 | 4.72 | 4.51 | 4.61 | 4.61 | -3.96% | 4,011 |
| Apr 1, 2026 | 4.74 | 4.86 | 4.74 | 4.80 | 4.80 | 1.91% | 3,331 |
| Mar 31, 2026 | 4.70 | 4.79 | 4.69 | 4.71 | 4.71 | -0.21% | 3,344 |
| Mar 30, 2026 | 4.63 | 4.72 | 4.54 | 4.72 | 4.72 | 2.61% | 3,942 |
| Mar 27, 2026 | 4.85 | 4.85 | 4.60 | 4.60 | 4.60 | -5.93% | 9,072 |
| Mar 26, 2026 | 4.88 | 4.89 | 4.67 | 4.89 | 4.89 | - | 5,736 |
| Mar 25, 2026 | 4.95 | 4.98 | 4.75 | 4.89 | 4.89 | -0.41% | 4,309 |
| Mar 24, 2026 | 4.76 | 4.91 | 4.76 | 4.91 | 4.91 | 2.29% | 1,593 |
| Mar 23, 2026 | 4.59 | 4.98 | 4.59 | 4.80 | 4.80 | 0.42% | 9,708 |
| Mar 20, 2026 | 4.90 | 4.90 | 4.71 | 4.78 | 4.78 | -3.82% | 5,117 |
| Mar 19, 2026 | 5.24 | 5.24 | 4.82 | 4.97 | 4.97 | -3.68% | 5,065 |
| Mar 18, 2026 | 5.10 | 5.16 | 4.90 | 5.16 | 5.16 | 3.20% | 3,527 |
| Mar 17, 2026 | 5.09 | 5.10 | 5.00 | 5.00 | 5.00 | -1.77% | 2,383 |
| Mar 16, 2026 | 5.38 | 5.38 | 4.98 | 5.09 | 5.09 | -1.93% | 7,459 |
| Mar 13, 2026 | 5.13 | 5.20 | 5.02 | 5.19 | 5.19 | 5.70% | 7,953 |
| Mar 12, 2026 | 5.33 | 5.60 | 4.90 | 4.91 | 4.91 | -8.22% | 24,245 |
| Mar 11, 2026 | 5.28 | 5.36 | 5.28 | 5.35 | 5.35 | 2.49% | 2,516 |
| Mar 10, 2026 | 5.03 | 5.28 | 5.03 | 5.22 | 5.22 | 2.76% | 1,935 |
| Mar 9, 2026 | 5.26 | 5.30 | 5.00 | 5.08 | 5.08 | -4.33% | 3,893 |
| Mar 6, 2026 | 5.76 | 5.76 | 5.27 | 5.31 | 5.31 | -3.45% | 9,772 |
| Mar 5, 2026 | 5.77 | 5.77 | 5.43 | 5.50 | 5.50 | -3.68% | 1,840 |
| Mar 4, 2026 | 5.47 | 5.71 | 5.23 | 5.71 | 5.71 | 4.01% | 5,563 |
| Mar 3, 2026 | 5.50 | 5.61 | 5.05 | 5.49 | 5.49 | -0.63% | 8,195 |
| Mar 2, 2026 | 5.45 | 5.61 | 5.22 | 5.53 | 5.53 | -1.87% | 13,177 |
| Feb 27, 2026 | 5.43 | 5.64 | 5.43 | 5.63 | 5.63 | 4.07% | 7,268 |
| Feb 26, 2026 | 5.54 | 5.54 | 5.27 | 5.41 | 5.41 | 3.05% | 4,597 |
| Feb 25, 2026 | 5.26 | 5.35 | 5.16 | 5.25 | 5.25 | 0.57% | 3,336 |
| Feb 24, 2026 | 4.94 | 5.22 | 4.82 | 5.22 | 5.22 | 11.78% | 7,165 |
| Feb 23, 2026 | 4.83 | 4.84 | 4.50 | 4.67 | 4.67 | -4.50% | 31,067 |
| Feb 20, 2026 | 5.00 | 5.11 | 4.85 | 4.89 | 4.89 | -2.20% | 9,128 |
| Feb 19, 2026 | 5.12 | 5.13 | 4.89 | 5.00 | 5.00 | -4.21% | 13,162 |
| Feb 18, 2026 | 5.30 | 5.33 | 5.11 | 5.22 | 5.22 | -0.19% | 2,198 |
| Feb 17, 2026 | 5.14 | 5.34 | 5.03 | 5.23 | 5.23 | -2.06% | 5,872 |
| Feb 13, 2026 | 5.32 | 5.74 | 4.82 | 5.34 | 5.34 | 1.91% | 37,535 |
| Feb 12, 2026 | 5.49 | 5.49 | 5.24 | 5.24 | 5.24 | -3.14% | 3,481 |
| Feb 11, 2026 | 5.43 | 5.46 | 5.35 | 5.41 | 5.41 | - | 5,719 |
| Feb 10, 2026 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | -1.81% | 6,775 |
| Feb 9, 2026 | 5.70 | 5.72 | 5.40 | 5.51 | 5.51 | -3.33% | 3,730 |
| Feb 6, 2026 | 5.56 | 5.70 | 5.51 | 5.70 | 5.70 | 3.45% | 5,279 |
| Feb 5, 2026 | 5.80 | 5.96 | 5.51 | 5.51 | 5.51 | -6.61% | 7,628 |
| Feb 4, 2026 | 5.77 | 5.91 | 5.75 | 5.90 | 5.90 | -0.34% | 5,747 |
| Feb 3, 2026 | 5.99 | 5.99 | 5.70 | 5.92 | 5.92 | -1.17% | 11,735 |
| Feb 2, 2026 | 5.46 | 5.99 | 5.46 | 5.99 | 5.99 | 9.91% | 16,037 |
| Jan 30, 2026 | 5.26 | 5.66 | 5.00 | 5.45 | 5.45 | -4.05% | 33,162 |
| Jan 29, 2026 | 6.10 | 6.10 | 5.25 | 5.68 | 5.68 | -6.89% | 24,589 |