Black Swan Graphene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.55	0.56	0.55	0.56	0.56	1.40%	10,762
May 1, 2025	0.57	0.57	0.55	0.56	0.56	-5.90%	10,384
Apr 30, 2025	0.61	0.61	0.58	0.59	0.59	-2.03%	7,065
Apr 29, 2025	0.58	0.62	0.58	0.60	0.60	-2.08%	35,139
Apr 28, 2025	0.62	0.63	0.62	0.62	0.62	-2.38%	8,534
Apr 25, 2025	0.57	0.63	0.56	0.63	0.63	16.15%	60,855
Apr 24, 2025	0.54	0.54	0.54	0.54	0.54	-1.60%	1,020
Apr 23, 2025	0.55	0.55	0.55	0.55	0.55	-0.25%	8,200
Apr 22, 2025	0.57	0.57	0.55	0.55	0.55	2.08%	2,193
Apr 21, 2025	0.56	0.56	0.54	0.54	0.54	-1.54%	665
Apr 17, 2025	0.55	0.55	0.55	0.55	0.55	0.71%	268
Apr 16, 2025	0.55	0.57	0.55	0.55	0.55	-0.75%	918
Apr 15, 2025	0.56	0.56	0.55	0.55	0.55	1.40%	1,156
Apr 14, 2025	0.54	0.54	0.54	0.54	0.54	1.18%	7,010
Apr 11, 2025	0.55	0.56	0.52	0.54	0.54	-6.43%	21,461
Apr 10, 2025	0.56	0.57	0.56	0.57	0.57	1.05%	871
Apr 9, 2025	0.55	0.57	0.55	0.57	0.57	2.64%	10,941
Apr 8, 2025	0.54	0.55	0.54	0.55	0.55	-2.37%	3,337
Apr 7, 2025	0.59	0.59	0.55	0.57	0.57	0.35%	5,296
Apr 4, 2025	0.57	0.57	0.56	0.56	0.56	-2.73%	703
Apr 3, 2025	0.61	0.61	0.58	0.58	0.58	-1.75%	6,913
Apr 2, 2025	0.58	0.59	0.58	0.59	0.59	0.92%	1,981
Apr 1, 2025	0.59	0.59	0.58	0.58	0.58	-0.07%	2,865
Mar 31, 2025	0.59	0.59	0.57	0.59	0.59	-1.00%	8,656
Mar 28, 2025	0.61	0.61	0.59	0.59	0.59	0.81%	2,120
Mar 27, 2025	0.58	0.61	0.57	0.59	0.59	-1.14%	5,664
Mar 26, 2025	0.60	0.60	0.58	0.59	0.59	4.07%	3,706
Mar 25, 2025	0.55	0.57	0.53	0.57	0.57	3.50%	12,812
Mar 24, 2025	0.55	0.59	0.55	0.55	0.55	-2.08%	19,504
Mar 21, 2025	0.59	0.60	0.55	0.56	0.56	-7.61%	78,637
Mar 20, 2025	0.63	0.63	0.61	0.61	0.61	-1.82%	4,310
Mar 19, 2025	0.65	0.65	0.62	0.62	0.62	3.28%	27,649
Mar 18, 2025	0.62	0.63	0.60	0.60	0.60	-1.74%	16,290
Mar 17, 2025	0.58	0.63	0.58	0.61	0.61	3.86%	5,935
Mar 14, 2025	0.59	0.59	0.58	0.59	0.59	0.09%	1,830
Mar 13, 2025	0.59	0.59	0.59	0.59	0.59	-4.04%	20,050
Mar 12, 2025	0.64	0.64	0.61	0.61	0.61	0.45%	532
Mar 11, 2025	0.63	0.63	0.61	0.61	0.61	1.55%	3,500
Mar 10, 2025	0.59	0.62	0.59	0.60	0.60	-3.13%	1,574
Mar 7, 2025	0.63	0.63	0.61	0.62	0.62	-4.53%	9,127
Mar 6, 2025	0.69	0.69	0.64	0.65	0.65	-1.68%	58,597
Mar 5, 2025	0.67	0.67	0.63	0.66	0.66	5.50%	7,613
Mar 4, 2025	0.67	0.67	0.62	0.63	0.63	-4.13%	12,837
Mar 3, 2025	0.67	0.67	0.65	0.65	0.65	2.91%	3,014
Feb 28, 2025	0.67	0.67	0.60	0.63	0.63	1.08%	2,781
Feb 27, 2025	0.67	0.67	0.60	0.63	0.63	-3.49%	22,005
Feb 26, 2025	0.64	0.68	0.64	0.65	0.65	3.17%	37,913
Feb 25, 2025	0.62	0.63	0.60	0.63	0.63	14.11%	53,362
Feb 24, 2025	0.62	0.63	0.55	0.55	0.55	-11.96%	189,290
Feb 21, 2025	0.66	0.68	0.62	0.63	0.63	-11.30%	75,406