Guru Organic Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.870 | 1.870 | 1.810 | 1.810 | 1.810 | 11,300 |
| 2025-05-12 | 1.900 | 1.900 | 1.840 | 1.890 | 1.890 | 2,700 |
| 2025-05-09 | 1.890 | 1.930 | 1.890 | 1.910 | 1.910 | 9,900 |
| 2025-05-08 | 1.910 | 1.920 | 1.850 | 1.890 | 1.890 | 34,000 |
| 2025-05-07 | 1.840 | 1.920 | 1.840 | 1.920 | 1.920 | 3,200 |
| 2025-05-06 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 400 |
| 2025-05-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 500 |
| 2025-05-02 | 1.950 | 1.950 | 1.880 | 1.900 | 1.900 | 10,600 |
| 2025-05-01 | 1.800 | 1.900 | 1.770 | 1.900 | 1.900 | 10,900 |
| 2025-04-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-04-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,300 |
| 2025-04-28 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 600 |
| 2025-04-25 | 1.740 | 1.750 | 1.670 | 1.700 | 1.700 | 1,200 |
| 2025-04-24 | 1.740 | 1.750 | 1.730 | 1.750 | 1.750 | 700 |
| 2025-04-23 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 5,900 |
| 2025-04-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 400 |
| 2025-04-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 200 |
| 2025-04-17 | 1.790 | 1.790 | 1.680 | 1.680 | 1.680 | 800 |
| 2025-04-16 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 500 |
| 2025-04-15 | 1.680 | 1.700 | 1.680 | 1.690 | 1.690 | 1,400 |
| 2025-04-14 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 1,400 |
| 2025-04-11 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 3,600 |
| 2025-04-10 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 800 |
| 2025-04-09 | 1.680 | 1.690 | 1.630 | 1.690 | 1.690 | 2,300 |
| 2025-04-08 | 1.630 | 1.650 | 1.600 | 1.600 | 1.600 | 6,200 |
| 2025-04-07 | 1.600 | 1.620 | 1.550 | 1.560 | 1.560 | 6,900 |
| 2025-04-04 | 1.700 | 1.710 | 1.640 | 1.640 | 1.640 | 5,500 |
| 2025-04-03 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 6,100 |
| 2025-04-02 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 2,900 |
| 2025-04-01 | 1.790 | 1.790 | 1.700 | 1.750 | 1.750 | 3,200 |
| 2025-03-31 | 1.820 | 1.820 | 1.710 | 1.740 | 1.740 | 2,800 |
| 2025-03-28 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 600 |
| 2025-03-27 | 1.740 | 1.760 | 1.710 | 1.710 | 1.710 | 1,200 |
| 2025-03-26 | 1.790 | 1.800 | 1.710 | 1.780 | 1.780 | 1,600 |
| 2025-03-25 | 1.810 | 1.810 | 1.720 | 1.720 | 1.720 | 11,800 |
| 2025-03-24 | 1.860 | 1.865 | 1.810 | 1.810 | 1.810 | 9,500 |
| 2025-03-21 | 1.860 | 1.880 | 1.860 | 1.860 | 1.860 | 2,800 |
| 2025-03-20 | 1.870 | 1.950 | 1.870 | 1.910 | 1.910 | 3,800 |
| 2025-03-19 | 1.860 | 1.970 | 1.860 | 1.950 | 1.950 | 6,900 |
| 2025-03-18 | 1.880 | 1.880 | 1.850 | 1.870 | 1.870 | 800 |
| 2025-03-17 | 1.910 | 1.910 | 1.890 | 1.900 | 1.900 | 4,000 |
| 2025-03-14 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 12,200 |
| 2025-03-13 | 1.880 | 1.940 | 1.800 | 1.890 | 1.890 | 11,300 |
| 2025-03-12 | 1.620 | 1.710 | 1.620 | 1.710 | 1.710 | 5,100 |
| 2025-03-11 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 400 |
| 2025-03-10 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 2,000 |
| 2025-03-07 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 1,000 |
| 2025-03-06 | 1.900 | 1.900 | 1.680 | 1.680 | 1.680 | 4,000 |
| 2025-03-05 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 2,000 |
| 2025-03-04 | 1.790 | 1.790 | 1.600 | 1.600 | 1.600 | 7,600 |
| 2025-03-03 | 1.830 | 1.830 | 1.750 | 1.790 | 1.790 | 5,900 |
| 2025-02-28 | 1.830 | 1.840 | 1.770 | 1.800 | 1.800 | 3,100 |
| 2025-02-27 | 1.810 | 1.830 | 1.810 | 1.830 | 1.830 | 900 |
| 2025-02-26 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 4,800 |
| 2025-02-25 | 1.870 | 1.870 | 1.800 | 1.820 | 1.820 | 2,800 |
| 2025-02-24 | 1.740 | 1.910 | 1.740 | 1.870 | 1.870 | 12,100 |
| 2025-02-21 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 300 |
| 2025-02-20 | 1.940 | 1.950 | 1.840 | 1.920 | 1.920 | 13,200 |
| 2025-02-19 | 2.000 | 2.000 | 1.910 | 1.950 | 1.950 | 13,900 |
| 2025-02-18 | 1.950 | 1.950 | 1.900 | 1.940 | 1.940 | 5,800 |
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.