Skip to main content
logo
Black Swan Graphene Inc. (TSXV:SWAN)
Canada flag Canada · Delayed Price · Currency is CAD
1.120
+0.010 (0.90%)
Jul 16, 2025, 9:30 AM EDT

Black Swan Graphene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20251.151.151.121.12-0.90%2,100
Jul 15, 20251.101.151.091.11-1.83%129,384
Jul 14, 20251.031.091.021.09-5.83%137,478
Jul 11, 20250.991.030.961.03-4.04%150,125
Jul 10, 20251.151.150.960.99--7.48%197,730
Jul 9, 20250.901.140.901.07-20.22%163,965
Jul 8, 20250.870.900.870.89-5.95%32,050
Jul 7, 20250.830.840.830.84--9,000
Jul 4, 20250.850.850.840.84--1.18%1,565
Jul 3, 20250.850.850.830.85--21,285
Jul 2, 20250.840.870.840.85--16,275
Jun 30, 20250.860.860.850.85-2.41%18,071
Jun 27, 20250.860.860.830.83--38,242
Jun 26, 20250.850.850.830.83--1.19%12,500
Jun 25, 20250.840.840.840.84--6,000
Jun 24, 20250.820.860.820.84-2.44%37,703
Jun 23, 20250.800.820.800.82-2.50%26,250
Jun 20, 20250.800.800.800.80-1.27%10,100
Jun 19, 20250.800.810.790.79--6,500
Jun 18, 20250.790.800.780.79-1.28%23,590
Jun 17, 20250.800.800.780.78--1.27%16,500
Jun 16, 20250.790.790.790.79---
Jun 13, 20250.800.800.790.79-1.28%10,114
Jun 12, 20250.800.800.780.78--1.27%11,500
Jun 11, 20250.800.820.790.79--1.25%15,500
Jun 10, 20250.790.800.790.80-2.56%30,500
Jun 9, 20250.790.790.770.78--8,000
Jun 6, 20250.770.780.770.78-1.30%4,125
Jun 5, 20250.760.780.760.77-1.32%14,112
Jun 4, 20250.750.780.750.76--3.80%32,003
Jun 3, 20250.790.790.790.79-2.60%2,000
Jun 2, 20250.790.790.770.77--3.75%29,670
May 30, 20250.780.800.750.80--24,013
May 29, 20250.810.820.790.80--1.23%18,150
May 28, 20250.800.810.800.81-1.25%8,000
May 27, 20250.800.820.800.80--25,100
May 26, 20250.800.800.800.80-1.27%1,006
May 23, 20250.800.800.790.79-1.28%11,845
May 22, 20250.790.790.780.78--1.27%17,500
May 21, 20250.780.790.780.79-2.60%13,500
May 20, 20250.800.800.770.77--4.94%22,547
May 16, 20250.800.810.800.81--9,602
May 15, 20250.810.810.800.81-1.25%5,000
May 14, 20250.810.820.800.80--1.23%12,000
May 13, 20250.830.830.810.81--2.41%13,720
May 12, 20250.810.850.760.83-1.22%57,020
May 9, 20250.830.830.800.82-1.23%10,743
May 8, 20250.830.830.800.81--2.41%7,557
May 7, 20250.820.830.810.83-1.22%73,000
May 6, 20250.820.850.820.82-1.23%65,600