GURU Organic Energy Corp. (TSX:GURU)
Canada · Delayed Price · Currency is CAD 3.700
+0.010 (0.27%)
Aug 21, 2026, 3:48 PM EST
GURU Organic Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 1.67% | 1,212 |
| Aug 12, 2026 | 3.72 | 3.72 | 3.59 | 3.60 | 3.60 | -4.00% | 1,787 |
| Aug 11, 2026 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | -0.27% | 1,710 |
| Aug 10, 2026 | 3.75 | 3.89 | 3.70 | 3.76 | 3.76 | 0.27% | 2,493 |
| Aug 7, 2026 | 3.82 | 3.85 | 3.71 | 3.75 | 3.75 | - | 1,056 |
| Aug 6, 2026 | 3.74 | 3.78 | 3.70 | 3.75 | 3.75 | - | 1,828 |
| Aug 5, 2026 | 3.83 | 3.98 | 3.72 | 3.75 | 3.75 | -2.09% | 2,645 |
| Aug 4, 2026 | 3.78 | 3.88 | 3.50 | 3.83 | 3.83 | 1.32% | 11,883 |
| Jul 31, 2026 | 3.81 | 3.86 | 3.75 | 3.78 | 3.78 | -3.08% | 3,539 |
| Jul 30, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.26% | 4,554 |
| Jul 29, 2026 | 3.86 | 4.00 | 3.66 | 3.99 | 3.99 | 10.07% | 29,283 |
| Jul 28, 2026 | 3.83 | 3.83 | 3.55 | 3.63 | 3.63 | -3.59% | 7,854 |
| Jul 27, 2026 | 3.64 | 3.76 | 3.60 | 3.76 | 3.76 | 9.30% | 8,357 |
| Jul 24, 2026 | 3.31 | 3.60 | 3.25 | 3.44 | 3.44 | 1.78% | 22,762 |
| Jul 23, 2026 | 3.40 | 3.48 | 3.33 | 3.38 | 3.38 | -2.59% | 6,699 |
| Jul 22, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.06% | 142 |
| Jul 21, 2026 | 3.46 | 3.51 | 3.25 | 3.40 | 3.40 | -3.41% | 10,456 |
| Jul 20, 2026 | 3.48 | 3.60 | 3.46 | 3.52 | 3.52 | 1.15% | 6,262 |
| Jul 17, 2026 | 3.50 | 3.75 | 3.48 | 3.48 | 3.48 | -3.33% | 6,112 |
| Jul 16, 2026 | 3.65 | 3.65 | 3.52 | 3.60 | 3.60 | 0.56% | 2,374 |
| Jul 15, 2026 | 3.60 | 3.63 | 3.53 | 3.58 | 3.58 | 0.85% | 4,437 |
| Jul 14, 2026 | 3.61 | 3.62 | 3.55 | 3.55 | 3.55 | -2.20% | 2,021 |
| Jul 13, 2026 | 3.69 | 3.74 | 3.57 | 3.63 | 3.63 | -2.16% | 7,397 |
| Jul 10, 2026 | 3.60 | 3.71 | 3.49 | 3.71 | 3.71 | 0.54% | 9,378 |
| Jul 8, 2026 | 3.60 | 3.69 | 3.54 | 3.69 | 3.69 | 2.50% | 7,026 |
| Jul 7, 2026 | 3.60 | 3.65 | 3.59 | 3.60 | 3.60 | - | 3,856 |
| Jul 6, 2026 | 3.75 | 3.75 | 3.60 | 3.60 | 3.60 | -1.37% | 3,492 |
| Jul 3, 2026 | 3.67 | 3.68 | 3.65 | 3.65 | 3.65 | -0.82% | 2,494 |
| Jul 2, 2026 | 3.52 | 3.71 | 3.52 | 3.68 | 3.68 | 2.79% | 4,944 |
| Jun 30, 2026 | 3.63 | 3.66 | 3.56 | 3.58 | 3.58 | -3.24% | 14,437 |
| Jun 29, 2026 | 3.75 | 3.75 | 3.61 | 3.70 | 3.70 | -1.07% | 2,692 |
| Jun 26, 2026 | 3.80 | 3.85 | 3.74 | 3.74 | 3.74 | 0.27% | 3,113 |
| Jun 25, 2026 | 3.76 | 3.79 | 3.72 | 3.73 | 3.73 | -3.12% | 2,659 |
| Jun 24, 2026 | 3.70 | 3.85 | 3.62 | 3.85 | 3.85 | 4.90% | 11,691 |
| Jun 23, 2026 | 3.75 | 3.77 | 3.65 | 3.67 | 3.67 | -3.17% | 4,066 |
| Jun 22, 2026 | 3.81 | 3.93 | 3.69 | 3.79 | 3.79 | -0.26% | 5,815 |
| Jun 19, 2026 | 3.88 | 3.88 | 3.75 | 3.80 | 3.80 | -2.81% | 8,664 |
| 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 |