GURU.TOGURU.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $5.86 | $6.08 | $5.70 | $6.08 | 8,539 |
| 1/12/2026 | $6.19 | $6.19 | $5.79 | $5.82 | 10,315 |
| 1/9/2026 | $6.03 | $6.20 | $6.03 | $6.05 | 7,200 |
| 1/8/2026 | $5.81 | $6.25 | $5.59 | $6.20 | 21,435 |
| 1/7/2026 | $5.78 | $5.95 | $5.62 | $5.81 | 9,045 |
| 1/6/2026 | $5.96 | $5.98 | $5.49 | $5.80 | 15,324 |
| 1/5/2026 | $5.69 | $6.15 | $5.60 | $6.15 | 63,000 |
| 1/2/2026 | $5.05 | $5.74 | $5.05 | $5.44 | 34,021 |
| 12/31/2025 | $5.00 | $5.05 | $4.89 | $4.99 | 2,300 |
| 12/30/2025 | $5.00 | $5.00 | $4.85 | $4.99 | 8,928 |
| 12/29/2025 | $5.10 | $5.10 | $4.88 | $4.89 | 5,400 |
| 12/24/2025 | $5.01 | $5.01 | $4.90 | $5.01 | 2,131 |
| 12/23/2025 | $4.81 | $5.14 | $4.81 | $4.91 | 12,500 |
| 12/22/2025 | $5.17 | $5.17 | $4.95 | $5.14 | 9,425 |
| 12/19/2025 | $5.18 | $5.19 | $4.92 | $4.92 | 4,400 |
| 12/18/2025 | $5.24 | $5.24 | $4.91 | $5.18 | 2,649 |
| 12/17/2025 | $5.16 | $5.16 | $4.78 | $4.81 | 15,800 |
| 12/16/2025 | $5.04 | $5.22 | $5.04 | $5.15 | 3,600 |
| 12/15/2025 | $5.17 | $5.29 | $5.00 | $5.04 | 6,000 |
| 12/12/2025 | $4.87 | $5.22 | $4.87 | $5.16 | 14,132 |
| 12/11/2025 | $4.75 | $4.94 | $4.74 | $4.86 | 8,400 |
| 12/10/2025 | $4.48 | $5.08 | $4.48 | $5.00 | 8,646 |
| 12/9/2025 | $4.86 | $4.99 | $4.68 | $4.99 | 9,617 |
| 12/8/2025 | $4.86 | $4.86 | $4.59 | $4.74 | 4,800 |
| 12/5/2025 | $4.39 | $4.75 | $4.37 | $4.75 | 1,800 |
| 12/4/2025 | $4.75 | $4.75 | $4.28 | $4.40 | 5,000 |
| 12/3/2025 | $4.48 | $4.55 | $4.38 | $4.38 | 3,700 |
| 12/2/2025 | $4.99 | $4.99 | $4.50 | $4.58 | 5,302 |
| 12/1/2025 | $4.93 | $5.00 | $4.69 | $4.70 | 3,942 |
| 11/28/2025 | $5.36 | $5.36 | $4.55 | $4.87 | 33,200 |
| 11/27/2025 | $4.36 | $4.71 | $4.08 | $4.59 | 26,300 |
| 11/26/2025 | $4.25 | $4.25 | $4.00 | $4.01 | 12,208 |
| 11/25/2025 | $4.25 | $4.25 | $4.07 | $4.10 | 4,200 |
| 11/24/2025 | $4.26 | $4.26 | $3.99 | $4.26 | 7,300 |
| 11/21/2025 | $4.16 | $4.27 | $3.93 | $4.23 | 10,046 |
| 11/20/2025 | $4.01 | $4.24 | $4.00 | $4.20 | 13,236 |
| 11/19/2025 | $4.08 | $4.12 | $3.91 | $3.91 | 7,510 |
| 11/18/2025 | $4.36 | $4.36 | $3.96 | $4.15 | 15,300 |
| 11/17/2025 | $4.55 | $4.55 | $4.15 | $4.40 | 6,035 |
| 11/14/2025 | $4.00 | $4.30 | $3.91 | $4.12 | 12,825 |
| 11/13/2025 | $4.17 | $4.41 | $3.98 | $4.06 | 26,000 |
| 11/12/2025 | $4.39 | $4.42 | $4.20 | $4.21 | 20,805 |
| 11/11/2025 | $4.61 | $4.61 | $4.38 | $4.43 | 12,300 |
| 11/10/2025 | $4.55 | $4.64 | $4.12 | $4.63 | 28,800 |
| 11/7/2025 | $5.51 | $5.52 | $4.50 | $4.51 | 68,712 |
| 11/6/2025 | $5.67 | $5.80 | $5.51 | $5.51 | 5,700 |
| 11/5/2025 | $5.51 | $5.80 | $5.51 | $5.68 | 4,516 |
| 11/4/2025 | $5.67 | $5.69 | $5.54 | $5.60 | 6,328 |
| 11/3/2025 | $5.66 | $5.80 | $5.66 | $5.67 | 7,700 |
| 10/31/2025 | $5.79 | $5.79 | $5.66 | $5.66 | 6,836 |
| 10/30/2025 | $5.62 | $5.97 | $5.57 | $5.83 | 12,017 |
| 10/29/2025 | $6.16 | $6.16 | $5.53 | $5.95 | 14,805 |
| 10/28/2025 | $6.35 | $6.35 | $5.86 | $5.87 | 20,300 |
| 10/27/2025 | $6.47 | $6.49 | $6.14 | $6.18 | 13,240 |
| 10/24/2025 | $6.20 | $6.50 | $6.00 | $6.49 | 67,500 |
| 10/23/2025 | $5.65 | $6.01 | $5.65 | $5.80 | 23,708 |
| 10/22/2025 | $5.32 | $5.82 | $5.26 | $5.70 | 11,241 |
| 10/21/2025 | $5.28 | $5.60 | $5.28 | $5.51 | 9,700 |
| 10/20/2025 | $4.90 | $5.37 | $4.90 | $5.35 | 20,600 |
| 10/17/2025 | $5.28 | $5.28 | $4.76 | $5.08 | 14,200 |
| 10/16/2025 | $5.78 | $5.78 | $5.23 | $5.37 | 13,133 |
| 10/15/2025 | $5.96 | $6.05 | $5.12 | $5.41 | 38,445 |