GURU Organic Energy Corp. (TSX:GURU)
Canada · Delayed Price · Currency is CAD 3.800
-0.110 (-2.81%)
Jun 19, 2026, 4:00 PM EST
GURU Organic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | - | -1.53% | 2,637 |
| Jun 18, 2026 | 3.88 | 4.10 | 3.88 | 3.91 | 3.91 | 0.51% | 2,714 |
| Jun 17, 2026 | 3.95 | 4.21 | 3.88 | 3.89 | 3.89 | -1.52% | 10,644 |
| Jun 16, 2026 | 4.06 | 4.20 | 3.70 | 3.95 | 3.95 | -5.50% | 15,658 |
| Jun 15, 2026 | 4.51 | 4.51 | 4.08 | 4.18 | 4.18 | -4.57% | 8,988 |
| Jun 12, 2026 | 4.55 | 4.55 | 4.01 | 4.38 | 4.38 | -4.16% | 8,446 |
| Jun 11, 2026 | 5.00 | 5.00 | 4.56 | 4.57 | 4.57 | -3.59% | 16,190 |
| Jun 10, 2026 | 4.74 | 4.75 | 4.50 | 4.74 | 4.74 | 0.64% | 7,962 |
| Jun 9, 2026 | 3.85 | 4.80 | 3.85 | 4.71 | 4.71 | 25.94% | 41,240 |
| Jun 8, 2026 | 3.54 | 3.74 | 3.50 | 3.74 | 3.74 | 5.06% | 5,549 |
| Jun 5, 2026 | 3.77 | 3.77 | 3.43 | 3.56 | 3.56 | 1.14% | 8,146 |
| Jun 4, 2026 | 3.40 | 3.55 | 3.40 | 3.52 | 3.52 | -0.56% | 8,153 |
| Jun 3, 2026 | 3.45 | 3.54 | 3.45 | 3.54 | 3.54 | 1.72% | 972 |
| Jun 2, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -2.52% | 4,404 |
| Jun 1, 2026 | 3.74 | 3.74 | 3.52 | 3.57 | 3.57 | -1.92% | 7,968 |
| May 29, 2026 | 3.26 | 3.64 | 3.26 | 3.64 | 3.64 | 7.06% | 24,837 |
| May 28, 2026 | 3.41 | 3.49 | 3.40 | 3.40 | 3.40 | 0.59% | 3,272 |
| May 27, 2026 | 3.51 | 3.51 | 3.38 | 3.38 | 3.38 | -3.70% | 9,642 |
| May 26, 2026 | 3.57 | 3.59 | 3.50 | 3.51 | 3.51 | -3.57% | 3,497 |
| May 25, 2026 | 3.46 | 3.64 | 3.06 | 3.64 | 3.64 | 0.83% | 11,856 |
| May 22, 2026 | 3.79 | 3.79 | 3.57 | 3.61 | 3.61 | - | 5,902 |
| May 21, 2026 | 3.86 | 3.86 | 3.55 | 3.61 | 3.61 | 2.85% | 6,065 |
| May 20, 2026 | 3.66 | 3.66 | 3.50 | 3.51 | 3.51 | -3.84% | 3,152 |
| May 19, 2026 | 3.70 | 3.80 | 3.65 | 3.65 | 3.65 | -2.14% | 4,174 |
| May 15, 2026 | 3.70 | 3.73 | 3.69 | 3.73 | 3.73 | 1.91% | 5,478 |
| May 14, 2026 | 3.64 | 3.74 | 3.64 | 3.66 | 3.66 | 2.23% | 22,287 |
| May 13, 2026 | 3.52 | 3.58 | 3.46 | 3.58 | 3.58 | 1.13% | 6,946 |
| May 12, 2026 | 3.47 | 3.56 | 3.47 | 3.54 | 3.54 | -4.84% | 1,212 |
| May 11, 2026 | 3.80 | 3.86 | 3.72 | 3.72 | 3.72 | -4.37% | 18,563 |
| 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 |