Guru Organic Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.400 | 3.480 | 3.330 | 3.380 | 3.380 | 6,700 |
| 2026-07-22 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 100 |
| 2026-07-21 | 3.460 | 3.510 | 3.250 | 3.400 | 3.400 | 10,500 |
| 2026-07-20 | 3.480 | 3.600 | 3.460 | 3.520 | 3.520 | 6,300 |
| 2026-07-17 | 3.500 | 3.750 | 3.480 | 3.480 | 3.480 | 6,100 |
| 2026-07-16 | 3.650 | 3.650 | 3.520 | 3.600 | 3.600 | 2,400 |
| 2026-07-15 | 3.600 | 3.630 | 3.530 | 3.580 | 3.580 | 4,400 |
| 2026-07-14 | 3.610 | 3.620 | 3.550 | 3.550 | 3.550 | 2,000 |
| 2026-07-13 | 3.690 | 3.740 | 3.570 | 3.630 | 3.630 | 7,400 |
| 2026-07-10 | 3.600 | 3.710 | 3.490 | 3.710 | 3.710 | 9,400 |
| 2026-07-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-07-08 | 3.600 | 3.690 | 3.540 | 3.690 | 3.690 | 7,000 |
| 2026-07-07 | 3.600 | 3.650 | 3.590 | 3.600 | 3.600 | 3,900 |
| 2026-07-06 | 3.750 | 3.750 | 3.600 | 3.600 | 3.600 | 3,500 |
| 2026-07-03 | 3.670 | 3.680 | 3.650 | 3.650 | 3.650 | 2,500 |
| 2026-07-02 | 3.520 | 3.710 | 3.520 | 3.680 | 3.680 | 4,900 |
| 2026-06-30 | 3.630 | 3.660 | 3.560 | 3.580 | 3.580 | 14,400 |
| 2026-06-29 | 3.750 | 3.750 | 3.610 | 3.700 | 3.700 | 2,700 |
| 2026-06-26 | 3.800 | 3.850 | 3.740 | 3.740 | 3.740 | 3,100 |
| 2026-06-25 | 3.760 | 3.790 | 3.720 | 3.730 | 3.730 | 2,700 |
| 2026-06-24 | 3.700 | 3.850 | 3.620 | 3.850 | 3.850 | 11,700 |
| 2026-06-23 | 3.750 | 3.770 | 3.650 | 3.670 | 3.670 | 4,100 |
| 2026-06-22 | 3.810 | 3.930 | 3.690 | 3.790 | 3.790 | 5,800 |
| 2026-06-19 | 3.880 | 3.880 | 3.750 | 3.800 | 3.800 | 8,700 |
| 2026-06-18 | 3.880 | 4.100 | 3.880 | 3.910 | 3.910 | 2,700 |
| 2026-06-17 | 3.950 | 4.210 | 3.880 | 3.890 | 3.890 | 10,600 |
| 2026-06-16 | 4.060 | 4.200 | 3.700 | 3.950 | 3.950 | 15,700 |
| 2026-06-15 | 4.510 | 4.510 | 4.080 | 4.180 | 4.180 | 9,000 |
| 2026-06-12 | 4.550 | 4.550 | 4.010 | 4.380 | 4.380 | 8,400 |
| 2026-06-11 | 5.000 | 5.000 | 4.560 | 4.570 | 4.570 | 16,200 |
| 2026-06-10 | 4.740 | 4.750 | 4.500 | 4.740 | 4.740 | 8,000 |
| 2026-06-09 | 3.850 | 4.800 | 3.850 | 4.710 | 4.710 | 41,200 |
| 2026-06-08 | 3.540 | 3.740 | 3.500 | 3.740 | 3.740 | 5,500 |
| 2026-06-05 | 3.770 | 3.770 | 3.430 | 3.560 | 3.560 | 8,100 |
| 2026-06-04 | 3.400 | 3.550 | 3.400 | 3.520 | 3.520 | 8,200 |
| 2026-06-03 | 3.450 | 3.540 | 3.450 | 3.540 | 3.540 | 1,000 |
| 2026-06-02 | 3.560 | 3.560 | 3.480 | 3.480 | 3.480 | 4,400 |
| 2026-06-01 | 3.740 | 3.740 | 3.520 | 3.570 | 3.570 | 8,000 |
| 2026-05-29 | 3.260 | 3.640 | 3.260 | 3.640 | 3.640 | 24,800 |
| 2026-05-28 | 3.410 | 3.490 | 3.400 | 3.400 | 3.400 | 3,300 |
| 2026-05-27 | 3.510 | 3.510 | 3.380 | 3.380 | 3.380 | 9,600 |
| 2026-05-26 | 3.570 | 3.590 | 3.500 | 3.510 | 3.510 | 3,500 |
| 2026-05-25 | 3.460 | 3.640 | 3.060 | 3.640 | 3.640 | 11,900 |
| 2026-05-22 | 3.790 | 3.790 | 3.570 | 3.610 | 3.610 | 5,900 |
| 2026-05-21 | 3.860 | 3.860 | 3.550 | 3.610 | 3.610 | 6,100 |
| 2026-05-20 | 3.660 | 3.660 | 3.500 | 3.510 | 3.510 | 3,200 |
| 2026-05-19 | 3.700 | 3.800 | 3.650 | 3.650 | 3.650 | 4,200 |
| 2026-05-15 | 3.700 | 3.730 | 3.690 | 3.730 | 3.730 | 5,500 |
| 2026-05-14 | 3.640 | 3.740 | 3.640 | 3.660 | 3.660 | 22,300 |
| 2026-05-13 | 3.520 | 3.580 | 3.460 | 3.580 | 3.580 | 6,900 |
| 2026-05-12 | 3.470 | 3.560 | 3.470 | 3.540 | 3.540 | 1,200 |
| 2026-05-11 | 3.800 | 3.860 | 3.720 | 3.720 | 3.720 | 18,600 |
| 2026-05-08 | 3.630 | 3.900 | 3.500 | 3.890 | 3.890 | 15,500 |
| 2026-05-07 | 3.660 | 3.730 | 3.660 | 3.690 | 3.690 | 9,200 |
| 2026-05-06 | 4.330 | 4.330 | 3.780 | 3.790 | 3.790 | 9,200 |
| 2026-05-05 | 3.840 | 3.990 | 3.790 | 3.990 | 3.990 | 11,600 |
| 2026-05-04 | 4.490 | 4.490 | 3.900 | 3.950 | 3.950 | 5,100 |
| 2026-05-01 | 4.000 | 4.010 | 3.890 | 4.000 | 4.000 | 10,600 |
| 2026-04-30 | 4.630 | 4.630 | 3.610 | 4.000 | 4.000 | 21,400 |
| 2026-04-29 | 4.460 | 4.460 | 4.000 | 4.080 | 4.080 | 17,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.