Skip to main content

Guru Organic Energy Corp (TSX:GURU)

1.820 -0.130 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 1.820 1.900 1.820 1.820 8,617 -0.13(-6.67%)
Jul 21, 2025 1.950 1.950 1.870 1.950 61,135 +0.07(+3.72%)
Jul 18, 2025 1.820 1.880 1.820 1.880 7,105 +0.08(+4.44%)
Jul 17, 2025 1.760 1.880 1.760 1.800 4,188 +0.02(+1.12%)
Jul 16, 2025 1.870 1.870 1.780 1.780 14,710 -0.10(-5.32%)
Jul 15, 2025 1.760 1.900 1.760 1.880 224,062 +0.13(+7.43%)
Jul 14, 2025 1.810 1.890 1.700 1.750 18,481 -0.07(-3.85%)
Jul 11, 2025 1.910 1.930 1.820 1.820 4,142 -0.10(-5.21%)
Jul 10, 2025 1.940 1.990 1.910 1.920 6,706 +0.14(+7.87%)
Jul 09, 2025 1.760 1.810 1.760 1.780 4,856 -0.02(-1.11%)
Jul 08, 2025 1.800 1.810 1.760 1.800 16,426 +0.04(+2.27%)
Jul 07, 2025 1.800 1.800 1.760 1.760 3,302 +0.01(+0.57%)
Jul 04, 2025 1.800 1.760 1.750 1.750 5,708 -0.03(-1.69%)
Jul 03, 2025 1.790 1.790 1.780 1.780 2,883 -0.02(-1.11%)
Jul 02, 2025 1.800 1.800 1.760 1.800 17,600 +0.03(+1.69%)
Jun 30, 2025 1.770 0 -0.02(-1.12%)
Jun 27, 2025 1.800 1.800 1.790 1.790 2,716 -0.02(-1.10%)
Jun 26, 2025 1.800 1.810 1.800 1.810 1,959 +0.01(+0.56%)
Jun 25, 2025 1.810 1.810 1.790 1.800 2,358 -0.01(-0.55%)
Jun 24, 2025 1.800 1.810 1.790 1.810 2,263 +0.01(+0.56%)
Jun 23, 2025 1.810 1.810 1.800 1.800 2,585 -0.01(-0.55%)
Jun 20, 2025 1.870 1.870 1.810 1.810 86,712 -0.06(-3.21%)
Jun 19, 2025 1.860 1.870 1.850 1.870 2,658 -0.01(-0.53%)
Jun 18, 2025 1.850 1.880 1.850 1.880 2,684 +0.02(+1.08%)
Jun 17, 2025 1.850 1.870 1.850 1.860 917 +0.00(+0.00%)
Jun 16, 2025 1.890 1.890 1.860 1.860 4,879 -0.02(-1.06%)
Jun 13, 2025 1.930 1.930 1.870 1.880 12,589 -0.04(-2.08%)
Jun 12, 2025 1.970 1.990 1.920 1.920 6,595 -0.01(-0.52%)
Jun 11, 2025 1.890 1.930 1.890 1.930 541 +0.04(+2.12%)
Jun 10, 2025 1.920 1.920 1.850 1.890 10,157 -0.04(-2.07%)
Jun 09, 2025 1.850 1.930 1.850 1.930 10,802 -0.01(-0.52%)
Jun 06, 2025 1.870 1.940 1.860 1.940 13,320 +0.05(+2.65%)
Jun 05, 2025 1.900 1.900 1.890 1.890 922 +0.04(+2.16%)
Jun 04, 2025 1.790 1.850 1.790 1.850 1,821 +0.00(+0.00%)
Jun 03, 2025 1.840 1.850 1.840 1.850 800 +0.05(+2.78%)
Jun 02, 2025 1.760 1.800 1.760 1.800 1,424 -0.03(-1.64%)
May 30, 2025 1.840 1.840 1.830 1.830 315 +0.05(+2.81%)
May 29, 2025 1.850 1.850 1.780 1.780 5,703 -0.07(-3.78%)
May 28, 2025 1.850 1.850 1.850 1.850 700 -0.10(-5.13%)
May 27, 2025 1.800 1.950 1.800 1.950 6,959 +0.06(+3.17%)
May 26, 2025 1.800 1.890 1.800 1.890 749 +0.07(+3.85%)
May 23, 2025 1.840 1.840 1.820 1.820 10,708 -0.04(-2.15%)
May 22, 2025 1.870 1.880 1.860 1.860 4,254 -0.04(-2.11%)
May 21, 2025 1.850 1.960 1.850 1.900 19,645 -0.01(-0.52%)
May 20, 2025 1.990 1.990 1.810 1.910 6,580 +0.11(+6.11%)
May 16, 2025 1.800 0 +0.06(+3.45%)
May 15, 2025 1.740 1.740 1.740 1.740 580 -0.06(-3.33%)
May 14, 2025 1.820 1.820 1.800 1.800 3,269 -0.01(-0.55%)
May 13, 2025 1.870 1.870 1.810 1.810 11,316 -0.08(-4.23%)
May 12, 2025 1.900 1.900 1.840 1.890 2,748 -0.02(-1.05%)
May 09, 2025 1.890 1.930 1.890 1.910 9,862 +0.02(+1.06%)
May 08, 2025 1.910 1.920 1.850 1.890 33,967 -0.03(-1.56%)
May 07, 2025 1.840 1.920 1.840 1.920 3,200 +0.18(+10.34%)
May 06, 2025 1.730 1.740 1.730 1.740 375 -0.11(-5.95%)
May 05, 2025 1.850 1.850 1.850 1.850 465 -0.05(-2.63%)
May 02, 2025 1.950 1.950 1.880 1.900 10,603 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.