Black Swan Graphene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	0.82	0.84	0.79	0.83	0.83	0.67%	63,548
Jul 16, 2025	0.84	0.84	0.81	0.82	0.82	0.11%	27,437
Jul 15, 2025	0.80	0.84	0.79	0.82	0.82	3.29%	65,685
Jul 14, 2025	0.71	0.80	0.71	0.79	0.79	11.94%	38,039
Jul 11, 2025	0.73	0.74	0.70	0.71	0.71	1.21%	11,374
Jul 10, 2025	0.79	0.82	0.70	0.70	0.70	-11.26%	50,122
Jul 9, 2025	0.65	0.80	0.65	0.79	0.79	21.26%	25,172
Jul 8, 2025	0.64	0.66	0.64	0.65	0.65	5.93%	14,659
Jul 7, 2025	0.60	0.62	0.60	0.62	0.62	-2.04%	8,346
Jul 3, 2025	0.64	0.64	0.62	0.63	0.63	-0.66%	8,349
Jul 2, 2025	0.63	0.63	0.62	0.63	0.63	-1.19%	4,879
Jul 1, 2025	0.64	0.64	0.64	0.64	0.64	1.09%	11,021
Jun 30, 2025	0.62	0.64	0.62	0.63	0.63	4.39%	24,616
Jun 27, 2025	0.61	0.62	0.61	0.61	0.61	-1.28%	9,229
Jun 26, 2025	0.62	0.62	0.61	0.61	0.61	0.68%	1,621
Jun 25, 2025	0.62	0.62	0.60	0.61	0.61	1.16%	5,174
Jun 24, 2025	0.61	0.63	0.60	0.60	0.60	1.84%	34,820
Jun 23, 2025	0.57	0.60	0.57	0.59	0.59	1.12%	31,477
Jun 20, 2025	0.59	0.59	0.58	0.59	0.59	0.79%	30,100
Jun 18, 2025	0.58	0.59	0.58	0.58	0.58	1.14%	4,585
Jun 17, 2025	0.58	0.58	0.57	0.57	0.57	-2.13%	1,145
Jun 16, 2025	0.59	0.59	0.59	0.59	0.59	1.21%	2,316
Jun 13, 2025	0.59	0.59	0.58	0.58	0.58	0.02%	3,056
Jun 12, 2025	0.58	0.59	0.58	0.58	0.58	-0.64%	14,730
Jun 11, 2025	0.59	0.59	0.58	0.58	0.58	1.29%	3,036
Jun 10, 2025	0.58	0.58	0.58	0.58	0.58	1.11%	5,295
Jun 9, 2025	0.59	0.59	0.56	0.57	0.57	0.05%	12,520
Jun 6, 2025	0.58	0.58	0.57	0.57	0.57	-0.44%	5,959
Jun 5, 2025	0.57	0.57	0.56	0.57	0.57	2.75%	36,805
Jun 4, 2025	0.56	0.57	0.56	0.56	0.56	-1.17%	30,150
Jun 3, 2025	0.57	0.58	0.56	0.56	0.56	0.04%	32,958
Jun 2, 2025	0.59	0.59	0.56	0.56	0.56	-3.55%	14,851
May 30, 2025	0.57	0.58	0.56	0.58	0.58	0.40%	8,241
May 29, 2025	0.59	0.59	0.58	0.58	0.58	0.88%	4,012
May 28, 2025	0.58	0.59	0.57	0.58	0.58	-0.59%	14,238
May 27, 2025	0.59	0.59	0.58	0.58	0.58	0.36%	8,785
May 23, 2025	0.57	0.58	0.57	0.58	0.58	3.68%	600
May 22, 2025	0.56	0.56	0.55	0.56	0.56	-1.55%	5,355
May 21, 2025	0.57	0.57	0.57	0.57	0.57	-	6
May 20, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	14,037
May 19, 2025	0.59	0.59	0.57	0.57	0.57	-1.18%	12,075
May 16, 2025	0.58	0.58	0.58	0.58	0.58	1.94%	1,135
May 15, 2025	0.58	0.58	0.57	0.57	0.57	-2.24%	4,117
May 14, 2025	0.60	0.60	0.57	0.58	0.58	-0.53%	27,618
May 13, 2025	0.59	0.59	0.58	0.58	0.58	-1.82%	2,444
May 12, 2025	0.59	0.60	0.58	0.59	0.59	1.66%	4,275
May 9, 2025	0.58	0.58	0.58	0.58	0.58	0.02%	100
May 8, 2025	0.57	0.60	0.57	0.58	0.58	-1.39%	1,662
May 7, 2025	0.59	0.59	0.59	0.59	0.59	-1.38%	135
May 6, 2025	0.53	0.61	0.53	0.60	0.60	3.03%	20,175