GURU Organic Energy Corp. (TSX:GURU)
Canada · Delayed Price · Currency is CAD 3.890
+0.200 (5.42%)
May 8, 2026, 3:39 PM EST
GURU Organic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.63 | 3.90 | 3.50 | 3.89 | 3.89 | 5.42% | 15,545 |
| May 7, 2026 | 3.66 | 3.73 | 3.66 | 3.69 | 3.69 | -2.64% | 9,226 |
| May 6, 2026 | 4.33 | 4.33 | 3.78 | 3.79 | 3.79 | -5.01% | 9,167 |
| May 5, 2026 | 3.84 | 3.99 | 3.79 | 3.99 | 3.99 | 1.01% | 11,632 |
| May 4, 2026 | 4.49 | 4.49 | 3.90 | 3.95 | 3.95 | -1.25% | 5,108 |
| May 1, 2026 | 4.00 | 4.01 | 3.89 | 4.00 | 4.00 | - | 10,634 |
| Apr 30, 2026 | 4.63 | 4.63 | 3.61 | 4.00 | 4.00 | -1.96% | 21,379 |
| Apr 29, 2026 | 4.46 | 4.46 | 4.00 | 4.08 | 4.08 | -8.31% | 17,125 |
| Apr 28, 2026 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -1.11% | 3,849 |
| Apr 27, 2026 | 4.60 | 4.61 | 4.49 | 4.50 | 4.50 | -0.44% | 3,145 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.36 | 4.52 | 4.52 | 2.96% | 4,794 |
| Apr 23, 2026 | 4.52 | 4.52 | 4.30 | 4.39 | 4.39 | -2.88% | 11,895 |
| Apr 22, 2026 | 4.50 | 4.60 | 4.41 | 4.52 | 4.52 | 0.44% | 8,772 |
| Apr 21, 2026 | 4.40 | 4.64 | 4.40 | 4.50 | 4.50 | -2.81% | 1,238 |
| Apr 20, 2026 | 4.39 | 4.70 | 4.39 | 4.63 | 4.63 | 5.23% | 9,957 |
| Apr 17, 2026 | 4.53 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 7,408 |
| Apr 16, 2026 | 4.52 | 4.58 | 4.50 | 4.50 | 4.50 | -1.10% | 2,037 |
| Apr 15, 2026 | 4.60 | 4.65 | 4.55 | 4.55 | 4.55 | -1.09% | 1,971 |
| Apr 14, 2026 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | -0.43% | 5,815 |
| Apr 13, 2026 | 4.50 | 4.67 | 4.50 | 4.62 | 4.62 | 2.21% | 1,432 |
| 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 |