Black Swan Graphene Inc. (BSWGF)
OTCMKTS · Delayed Price · Currency is USD
1.400
-0.040 (-2.78%)
Aug 28, 2025, 3:33 PM EDT
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 18,203 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -2.70% | 52,097 |
| Aug 26, 2025 | 1.62 | 1.62 | 1.42 | 1.48 | 1.48 | -8.64% | 80,591 |
| Aug 25, 2025 | 1.68 | 1.92 | 1.57 | 1.62 | 1.62 | 0.62% | 228,304 |
| Aug 22, 2025 | 1.45 | 1.78 | 1.43 | 1.61 | 1.61 | 15.83% | 431,131 |
| Aug 21, 2025 | 1.35 | 1.40 | 1.33 | 1.39 | 1.39 | 5.30% | 31,524 |
| Aug 20, 2025 | 1.38 | 1.44 | 1.29 | 1.32 | 1.32 | -5.04% | 25,404 |
| Aug 19, 2025 | 1.36 | 1.50 | 1.34 | 1.39 | 1.39 | 4.51% | 210,575 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 30,293 |
| Aug 15, 2025 | 1.40 | 1.43 | 1.34 | 1.38 | 1.38 | 1.02% | 71,574 |
| Aug 14, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | 3.80% | 148,752 |
| Aug 13, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 3.62% | 66,415 |
| Aug 12, 2025 | 1.28 | 1.33 | 1.24 | 1.27 | 1.27 | 3.25% | 104,421 |
| Aug 11, 2025 | 1.31 | 1.38 | 1.22 | 1.23 | 1.23 | -0.89% | 137,329 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | 3.42% | 38,395 |
| Aug 7, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 4.35% | 47,365 |
| Aug 6, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 1.59% | 66,636 |
| Aug 5, 2025 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 8.33% | 20,377 |
| Aug 4, 2025 | 1.50 | 1.50 | 0.99 | 1.05 | 1.05 | 4.50% | 36,109 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -0.89% | 61,096 |
| Jul 31, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | -1.08% | 29,913 |
| Jul 30, 2025 | 1.04 | 1.04 | 0.95 | 1.02 | 1.02 | -0.97% | 84,734 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -5.50% | 48,182 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | 1.87% | 61,143 |
| Jul 25, 2025 | 1.09 | 1.16 | 1.04 | 1.07 | 1.07 | 3.88% | 51,628 |
| Jul 24, 2025 | 1.17 | 1.17 | 1.03 | 1.03 | 1.03 | -6.53% | 76,423 |
| Jul 23, 2025 | 1.05 | 1.29 | 1.01 | 1.10 | 1.10 | 6.99% | 163,496 |
| Jul 22, 2025 | 0.92 | 1.03 | 0.92 | 1.03 | 1.03 | 19.16% | 81,754 |
| Jul 21, 2025 | 0.96 | 0.98 | 0.86 | 0.86 | 0.86 | -0.21% | 80,398 |
| Jul 18, 2025 | 0.86 | 0.91 | 0.84 | 0.87 | 0.87 | 4.70% | 33,801 |
| 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 |