GURU Organic Energy Corp. (TSX:GURU)
Canada
· Delayed Price · Currency is CAD 5.08
-0.23 (-4.33%)
At close: Mar 9, 2026
GURU Organic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 5.54 | 5.54 | 5.27 | 5.41 | 5.41 | 3.05% | 4,597 |
| Feb 25, 2026 | 5.26 | 5.35 | 5.16 | 5.25 | 5.25 | 0.57% | 3,336 |
| Feb 24, 2026 | 4.94 | 5.22 | 4.82 | 5.22 | 5.22 | 11.78% | 7,165 |
| Feb 23, 2026 | 4.83 | 4.84 | 4.50 | 4.67 | 4.67 | -4.50% | 31,067 |
| Feb 20, 2026 | 5.00 | 5.11 | 4.85 | 4.89 | 4.89 | -2.20% | 9,128 |
| Feb 19, 2026 | 5.12 | 5.13 | 4.89 | 5.00 | 5.00 | -4.21% | 13,162 |
| Feb 18, 2026 | 5.30 | 5.33 | 5.11 | 5.22 | 5.22 | -0.19% | 2,198 |
| Feb 17, 2026 | 5.14 | 5.34 | 5.03 | 5.23 | 5.23 | -2.06% | 5,872 |
| Feb 13, 2026 | 5.32 | 5.74 | 4.82 | 5.34 | 5.34 | 1.91% | 37,535 |
| Feb 12, 2026 | 5.49 | 5.49 | 5.24 | 5.24 | 5.24 | -3.14% | 3,481 |
| Feb 11, 2026 | 5.43 | 5.46 | 5.35 | 5.41 | 5.41 | - | 5,719 |
| Feb 10, 2026 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | -1.81% | 6,775 |
| Feb 9, 2026 | 5.70 | 5.72 | 5.40 | 5.51 | 5.51 | -3.33% | 3,730 |
| Feb 6, 2026 | 5.56 | 5.70 | 5.51 | 5.70 | 5.70 | 3.45% | 5,279 |
| Feb 5, 2026 | 5.80 | 5.96 | 5.51 | 5.51 | 5.51 | -6.61% | 7,628 |
| Feb 4, 2026 | 5.77 | 5.91 | 5.75 | 5.90 | 5.90 | -0.34% | 5,747 |
| Feb 3, 2026 | 5.99 | 5.99 | 5.70 | 5.92 | 5.92 | -1.17% | 11,735 |
| Feb 2, 2026 | 5.46 | 5.99 | 5.46 | 5.99 | 5.99 | 9.91% | 16,037 |
| Jan 30, 2026 | 5.26 | 5.66 | 5.00 | 5.45 | 5.45 | -4.05% | 33,162 |
| Jan 29, 2026 | 6.10 | 6.10 | 5.25 | 5.68 | 5.68 | -6.89% | 24,589 |
| Jan 28, 2026 | 6.13 | 6.35 | 5.88 | 6.10 | 6.10 | 2.01% | 31,474 |
| Jan 27, 2026 | 6.21 | 6.27 | 5.88 | 5.98 | 5.98 | -3.70% | 18,747 |
| Jan 26, 2026 | 6.94 | 6.94 | 6.04 | 6.21 | 6.21 | -10.90% | 28,227 |
| Jan 23, 2026 | 6.51 | 6.99 | 6.51 | 6.97 | 6.97 | 6.09% | 34,688 |
| Jan 22, 2026 | 6.99 | 6.99 | 5.69 | 6.57 | 6.57 | -6.01% | 48,132 |
| Jan 21, 2026 | 6.99 | 7.00 | 6.66 | 6.99 | 6.99 | -0.14% | 12,900 |
| Jan 20, 2026 | 6.87 | 7.00 | 6.84 | 7.00 | 7.00 | 3.55% | 23,340 |
| Jan 19, 2026 | 7.00 | 7.00 | 6.76 | 6.76 | 6.76 | -0.73% | 19,209 |
| Jan 16, 2026 | 6.41 | 7.00 | 6.19 | 6.81 | 6.81 | 5.75% | 22,677 |
| Jan 15, 2026 | 6.34 | 6.45 | 6.24 | 6.44 | 6.44 | 1.58% | 5,151 |
| Jan 14, 2026 | 6.10 | 6.45 | 6.10 | 6.34 | 6.34 | 2.59% | 16,068 |
| Jan 13, 2026 | 5.86 | 6.18 | 5.70 | 6.18 | 6.18 | 6.19% | 10,766 |
| Jan 12, 2026 | 6.19 | 6.19 | 5.79 | 5.82 | 5.82 | -3.80% | 10,315 |
| Jan 9, 2026 | 6.03 | 6.20 | 6.03 | 6.05 | 6.05 | -2.42% | 7,200 |
| Jan 8, 2026 | 5.81 | 6.25 | 5.59 | 6.20 | 6.20 | 6.71% | 21,435 |
| Jan 7, 2026 | 5.78 | 5.95 | 5.62 | 5.81 | 5.81 | 0.17% | 9,045 |
| Jan 6, 2026 | 5.96 | 5.98 | 5.49 | 5.80 | 5.80 | -5.69% | 15,324 |
| Jan 5, 2026 | 5.69 | 6.15 | 5.60 | 6.15 | 6.15 | 13.05% | 62,979 |
| Jan 2, 2026 | 5.05 | 5.74 | 5.05 | 5.44 | 5.44 | 9.02% | 34,021 |
| Dec 31, 2025 | 5.00 | 5.05 | 4.89 | 4.99 | 4.99 | - | 2,274 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.85 | 4.99 | 4.99 | 2.04% | 8,928 |
| Dec 29, 2025 | 5.10 | 5.10 | 4.88 | 4.89 | 4.89 | -2.40% | 5,400 |
| Dec 24, 2025 | 5.01 | 5.01 | 4.90 | 5.01 | 5.01 | 2.04% | 2,131 |
| Dec 23, 2025 | 4.81 | 5.14 | 4.81 | 4.91 | 4.91 | -4.47% | 12,465 |
| Dec 22, 2025 | 5.17 | 5.17 | 4.95 | 5.14 | 5.14 | 4.47% | 9,425 |
| Dec 19, 2025 | 5.18 | 5.19 | 4.92 | 4.92 | 4.92 | -5.02% | 4,391 |
| Dec 18, 2025 | 5.24 | 5.24 | 4.91 | 5.18 | 5.18 | 7.69% | 2,649 |
| Dec 17, 2025 | 5.16 | 5.16 | 4.78 | 4.81 | 4.81 | -6.60% | 15,770 |
| Dec 16, 2025 | 5.04 | 5.22 | 5.04 | 5.15 | 5.15 | 2.18% | 3,576 |
| Dec 15, 2025 | 5.17 | 5.29 | 5.00 | 5.04 | 5.04 | -2.33% | 5,997 |
| Dec 12, 2025 | 4.87 | 5.22 | 4.87 | 5.16 | 5.16 | 6.17% | 14,132 |
| Dec 11, 2025 | 4.75 | 4.94 | 4.74 | 4.86 | 4.86 | -2.80% | 8,394 |
| Dec 10, 2025 | 4.48 | 5.08 | 4.48 | 5.00 | 5.00 | 0.20% | 8,646 |
| Dec 9, 2025 | 4.86 | 4.99 | 4.68 | 4.99 | 4.99 | 5.27% | 9,617 |
| Dec 8, 2025 | 4.86 | 4.86 | 4.59 | 4.74 | 4.74 | -0.21% | 4,750 |
| Dec 5, 2025 | 4.39 | 4.75 | 4.37 | 4.75 | 4.75 | 7.95% | 1,767 |
| Dec 4, 2025 | 4.75 | 4.75 | 4.28 | 4.40 | 4.40 | 0.46% | 4,983 |
| Dec 3, 2025 | 4.48 | 4.55 | 4.38 | 4.38 | 4.38 | -4.37% | 3,682 |
| Dec 2, 2025 | 4.99 | 4.99 | 4.50 | 4.58 | 4.58 | -2.55% | 5,302 |
| Dec 1, 2025 | 4.93 | 5.00 | 4.69 | 4.70 | 4.70 | -3.49% | 3,942 |
| Nov 28, 2025 | 5.36 | 5.36 | 4.55 | 4.87 | 4.87 | 6.10% | 33,155 |
| Nov 27, 2025 | 4.36 | 4.71 | 4.08 | 4.59 | 4.59 | 14.46% | 26,278 |
| Nov 26, 2025 | 4.25 | 4.25 | 4.00 | 4.01 | 4.01 | -2.20% | 12,208 |
| Nov 25, 2025 | 4.25 | 4.25 | 4.07 | 4.10 | 4.10 | -3.76% | 4,198 |
| Nov 24, 2025 | 4.26 | 4.26 | 3.99 | 4.26 | 4.26 | 0.71% | 7,276 |
| Nov 21, 2025 | 4.16 | 4.27 | 3.93 | 4.23 | 4.23 | 0.71% | 10,046 |
| Nov 20, 2025 | 4.01 | 4.24 | 4.00 | 4.20 | 4.20 | 7.42% | 13,236 |
| Nov 19, 2025 | 4.08 | 4.12 | 3.91 | 3.91 | 3.91 | -5.78% | 7,510 |
| Nov 18, 2025 | 4.36 | 4.36 | 3.96 | 4.15 | 4.15 | -5.68% | 15,298 |
| Nov 17, 2025 | 4.55 | 4.55 | 4.15 | 4.40 | 4.40 | 6.80% | 6,035 |
| Nov 14, 2025 | 4.00 | 4.30 | 3.91 | 4.12 | 4.12 | 1.48% | 12,825 |
| Nov 13, 2025 | 4.17 | 4.41 | 3.98 | 4.06 | 4.06 | -3.56% | 25,968 |
| Nov 12, 2025 | 4.39 | 4.42 | 4.20 | 4.21 | 4.21 | -4.97% | 20,805 |
| Nov 11, 2025 | 4.61 | 4.61 | 4.38 | 4.43 | 4.43 | -4.32% | 12,270 |
| Nov 10, 2025 | 4.55 | 4.64 | 4.12 | 4.63 | 4.63 | 2.66% | 28,782 |
| Nov 7, 2025 | 5.51 | 5.52 | 4.50 | 4.51 | 4.51 | -18.15% | 68,712 |
| Nov 6, 2025 | 5.67 | 5.80 | 5.51 | 5.51 | 5.51 | -2.99% | 5,689 |
| Nov 5, 2025 | 5.51 | 5.80 | 5.51 | 5.68 | 5.68 | 1.43% | 4,516 |
| Nov 4, 2025 | 5.67 | 5.69 | 5.54 | 5.60 | 5.60 | -1.23% | 6,328 |
| Nov 3, 2025 | 5.66 | 5.80 | 5.66 | 5.67 | 5.67 | 0.18% | 7,673 |
| Oct 31, 2025 | 5.79 | 5.79 | 5.66 | 5.66 | 5.66 | -2.92% | 6,836 |
| Oct 30, 2025 | 5.62 | 5.97 | 5.57 | 5.83 | 5.83 | -2.02% | 12,017 |
| Oct 29, 2025 | 6.16 | 6.16 | 5.53 | 5.95 | 5.95 | 1.36% | 14,805 |
| Oct 28, 2025 | 6.35 | 6.35 | 5.86 | 5.87 | 5.87 | -5.02% | 20,292 |
| Oct 27, 2025 | 6.47 | 6.49 | 6.14 | 6.18 | 6.18 | -4.78% | 13,240 |
| Oct 24, 2025 | 6.20 | 6.50 | 6.00 | 6.49 | 6.49 | 11.90% | 67,490 |
| Oct 23, 2025 | 5.65 | 6.01 | 5.65 | 5.80 | 5.80 | 1.75% | 23,708 |
| Oct 22, 2025 | 5.32 | 5.82 | 5.26 | 5.70 | 5.70 | 3.45% | 11,241 |
| Oct 21, 2025 | 5.28 | 5.60 | 5.28 | 5.51 | 5.51 | 2.99% | 9,653 |
| Oct 20, 2025 | 4.90 | 5.37 | 4.90 | 5.35 | 5.35 | 5.31% | 20,568 |
| Oct 17, 2025 | 5.28 | 5.28 | 4.76 | 5.08 | 5.08 | -5.40% | 14,192 |
| Oct 16, 2025 | 5.78 | 5.78 | 5.23 | 5.37 | 5.37 | -0.74% | 13,133 |
| Oct 15, 2025 | 5.96 | 6.05 | 5.12 | 5.41 | 5.41 | -8.61% | 38,445 |