Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Guru Organic Energy Corp (TSX:GURU)

2.840 -0.020 (-0.70%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 09, 2025 2.850 2.870 2.800 2.860 13,348 +0.01(+0.35%)
Sep 08, 2025 2.530 2.900 2.530 2.850 23,433 +0.15(+5.56%)
Sep 05, 2025 2.630 2.850 2.600 2.700 26,503 +0.14(+5.47%)
Sep 04, 2025 2.450 2.650 2.450 2.560 13,890 +0.06(+2.40%)
Sep 03, 2025 2.460 2.500 2.390 2.500 13,915 +0.20(+8.70%)
Sep 02, 2025 2.290 2.300 2.110 2.300 7,768 +0.03(+1.32%)
Aug 29, 2025 2.270 0 +0.07(+3.18%)
Aug 28, 2025 2.210 2.280 2.200 2.200 7,934 -0.03(-1.35%)
Aug 27, 2025 2.300 2.300 2.220 2.230 8,837 -0.16(-6.69%)
Aug 26, 2025 2.440 2.440 2.320 2.390 3,985 +0.08(+3.46%)
Aug 25, 2025 2.350 2.470 2.290 2.310 8,893 -0.16(-6.48%)
Aug 22, 2025 2.500 2.500 2.440 2.470 15,632 -0.03(-1.20%)
Aug 21, 2025 2.610 2.620 2.430 2.500 7,084 +0.10(+4.17%)
Aug 20, 2025 2.260 2.740 2.260 2.400 54,213 +0.10(+4.35%)
Aug 19, 2025 2.080 2.370 2.070 2.300 31,535 +0.20(+9.52%)
Aug 18, 2025 2.000 2.100 1.950 2.100 32,574 +0.17(+8.81%)
Aug 15, 2025 1.940 1.950 1.930 1.930 5,222 -0.02(-1.03%)
Aug 14, 2025 1.920 2.000 1.900 1.950 15,674 +0.04(+2.09%)
Aug 13, 2025 1.980 1.990 1.900 1.910 5,375 -0.04(-2.05%)
Aug 12, 2025 2.000 2.000 1.910 1.950 10,469 +0.07(+3.72%)
Aug 11, 2025 1.930 2.100 1.880 1.880 25,316 -0.03(-1.57%)
Aug 08, 2025 1.900 1.920 1.900 1.910 3,000 +0.01(+0.53%)
Aug 07, 2025 1.930 1.930 1.900 1.900 16,115 +0.00(+0.00%)
Aug 06, 2025 1.850 1.930 1.850 1.900 4,895 +0.04(+2.15%)
Aug 05, 2025 1.900 1.930 1.860 1.860 16,025 -0.03(-1.59%)
Aug 01, 2025 1.890 0 +0.04(+2.16%)
Jul 31, 2025 1.930 1.930 1.850 1.850 4,911 -0.10(-5.13%)
Jul 30, 2025 1.880 1.950 1.880 1.950 390 +0.07(+3.72%)
Jul 29, 2025 1.870 1.910 1.850 1.880 14,321 +0.02(+1.08%)
Jul 28, 2025 1.850 1.890 1.850 1.860 14,892 +0.01(+0.54%)
Jul 25, 2025 1.880 1.880 1.840 1.850 5,159 +0.00(+0.00%)
Jul 24, 2025 1.870 1.880 1.850 1.850 606 -0.03(-1.60%)
Jul 23, 2025 1.860 1.900 1.800 1.880 6,357 +0.06(+3.30%)
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%)
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.