GURU Organic Energy Corp. (TSX:GURU)
Canada · Delayed Price · Currency is CAD 2.800
+0.050 (1.82%)
Oct 26, 2026, 11:26 AM EDT
GURU Organic Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.74 | 2.80 | 2.73 | 2.80 | 2.80 | 1.82% | 10,837 |
| Oct 23, 2026 | 2.74 | 2.75 | 2.70 | 2.75 | 2.75 | - | 4,022 |
| Oct 22, 2026 | 2.88 | 2.88 | 2.70 | 2.75 | 2.75 | -2.48% | 13,074 |
| Oct 21, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -1.05% | 1,250 |
| Oct 20, 2026 | 2.93 | 2.95 | 2.75 | 2.85 | 2.85 | 3.64% | 14,299 |
| Oct 19, 2026 | 2.75 | 2.75 | 2.69 | 2.75 | 2.75 | -1.79% | 10,200 |
| Oct 16, 2026 | 2.88 | 2.88 | 2.75 | 2.80 | 2.80 | 1.45% | 1,755 |
| Oct 15, 2026 | 2.92 | 2.92 | 2.70 | 2.76 | 2.76 | 2.22% | 2,895 |
| Oct 14, 2026 | 2.92 | 2.92 | 2.69 | 2.70 | 2.70 | -3.57% | 3,226 |
| Oct 13, 2026 | 2.79 | 2.80 | 2.75 | 2.80 | 2.80 | 1.45% | 1,570 |
| Oct 9, 2026 | 2.77 | 2.77 | 2.74 | 2.76 | 2.76 | -0.36% | 1,600 |
| Oct 8, 2026 | 2.67 | 2.84 | 2.67 | 2.77 | 2.77 | 1.09% | 8,429 |
| Oct 7, 2026 | 2.98 | 2.98 | 2.74 | 2.74 | 2.74 | -3.18% | 5,198 |
| Oct 6, 2026 | 2.78 | 2.87 | 2.77 | 2.83 | 2.83 | 1.07% | 1,977 |
| Oct 5, 2026 | 3.00 | 3.00 | 2.65 | 2.80 | 2.80 | -5.08% | 24,198 |
| Oct 2, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.01% | 2,814 |
| Oct 1, 2026 | 2.91 | 2.98 | 2.74 | 2.98 | 2.98 | 2.41% | 12,885 |
| Sep 30, 2026 | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -2.68% | 2,750 |
| Sep 29, 2026 | 2.99 | 3.03 | 2.89 | 2.99 | 2.99 | 1.70% | 6,497 |
| Sep 28, 2026 | 2.93 | 3.00 | 2.86 | 2.94 | 2.94 | 1.73% | 7,916 |
| Sep 25, 2026 | 2.96 | 2.96 | 2.69 | 2.89 | 2.89 | -4.30% | 36,860 |
| Sep 24, 2026 | 3.13 | 3.13 | 2.95 | 3.02 | 3.02 | - | 7,602 |
| Sep 23, 2026 | 3.09 | 3.09 | 2.98 | 3.02 | 3.02 | -3.82% | 13,634 |
| Sep 22, 2026 | 3.07 | 3.14 | 3.02 | 3.14 | 3.14 | 0.32% | 7,854 |
| Sep 21, 2026 | 3.13 | 3.14 | 2.91 | 3.13 | 3.13 | -1.26% | 14,390 |
| Sep 18, 2026 | 3.11 | 3.17 | 3.02 | 3.17 | 3.17 | 2.26% | 10,011 |
| Sep 17, 2026 | 3.21 | 3.22 | 3.00 | 3.10 | 3.10 | -2.82% | 13,958 |
| Sep 16, 2026 | 3.36 | 3.40 | 3.04 | 3.19 | 3.19 | -6.18% | 33,656 |
| Sep 15, 2026 | 3.50 | 3.59 | 3.40 | 3.40 | 3.40 | -0.58% | 1,300 |
| Sep 14, 2026 | 3.31 | 3.57 | 3.31 | 3.42 | 3.42 | 2.70% | 4,591 |
| Sep 11, 2026 | 3.56 | 3.56 | 3.30 | 3.33 | 3.33 | -3.48% | 13,770 |
| Sep 10, 2026 | 3.78 | 3.79 | 3.45 | 3.45 | 3.45 | -8.73% | 9,211 |
| Sep 9, 2026 | 3.70 | 3.78 | 3.64 | 3.78 | 3.78 | 2.16% | 1,804 |
| Sep 8, 2026 | 3.78 | 3.78 | 3.60 | 3.70 | 3.70 | 5.71% | 8,327 |
| Sep 4, 2026 | 3.85 | 3.99 | 3.50 | 3.50 | 3.50 | -8.14% | 8,910 |
| Sep 3, 2026 | 3.63 | 4.00 | 3.63 | 3.81 | 3.81 | 7.32% | 14,259 |
| Sep 2, 2026 | 3.69 | 3.70 | 3.55 | 3.55 | 3.55 | -3.79% | 1,147 |
| Sep 1, 2026 | 3.68 | 3.71 | 3.45 | 3.69 | 3.69 | -0.27% | 16,508 |
| Aug 31, 2026 | 3.65 | 3.71 | 3.61 | 3.70 | 3.70 | 1.65% | 12,894 |
| Aug 28, 2026 | 3.75 | 3.75 | 3.63 | 3.64 | 3.64 | -1.62% | 1,925 |
| Aug 27, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 0.54% | 225 |
| Aug 26, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | 0.27% | 1,300 |
| Aug 25, 2026 | 3.65 | 3.70 | 3.65 | 3.67 | 3.67 | -1.08% | 1,331 |
| Aug 24, 2026 | 3.79 | 3.80 | 3.71 | 3.71 | 3.71 | 0.27% | 2,605 |
| Aug 21, 2026 | 3.75 | 3.76 | 3.70 | 3.70 | 3.70 | 0.27% | 1,442 |
| Aug 20, 2026 | 3.65 | 3.70 | 3.65 | 3.69 | 3.69 | 2.50% | 4,779 |
| Aug 19, 2026 | 3.63 | 3.74 | 3.60 | 3.60 | 3.60 | -0.28% | 7,330 |
| Aug 18, 2026 | 3.75 | 3.75 | 3.50 | 3.61 | 3.61 | 0.28% | 19,095 |
| Aug 17, 2026 | 3.69 | 3.74 | 3.60 | 3.60 | 3.60 | -1.37% | 3,867 |
| Aug 14, 2026 | 3.68 | 3.71 | 3.62 | 3.65 | 3.65 | -0.27% | 2,684 |