Black Swan Graphene Inc. (TSXV:SWAN)
Canada · Delayed Price · Currency is CAD 1.200
+0.020 (1.69%)
At close: Apr 1, 2026
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 1.69% | 36,901 |
| Mar 31, 2026 | 1.14 | 1.21 | 1.08 | 1.18 | 1.18 | 3.51% | 16,980 |
| Mar 30, 2026 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -4.20% | 14,722 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.16 | 1.19 | 1.19 | -6.30% | 20,017 |
| Mar 26, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 24,932 |
| Mar 25, 2026 | 1.34 | 1.40 | 1.16 | 1.30 | 1.30 | -0.76% | 87,921 |
| Mar 24, 2026 | 1.22 | 1.41 | 1.22 | 1.31 | 1.31 | 8.26% | 145,408 |
| Mar 23, 2026 | 1.10 | 1.25 | 1.10 | 1.21 | 1.21 | 14.15% | 85,499 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.02 | 1.06 | 1.06 | -7.02% | 25,626 |
| Mar 19, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | - | 36,123 |
| Mar 18, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | 1.79% | 54,847 |
| Mar 17, 2026 | 1.20 | 1.21 | 1.09 | 1.12 | 1.12 | -5.08% | 42,366 |
| Mar 16, 2026 | 1.10 | 1.21 | 1.09 | 1.18 | 1.18 | 10.28% | 79,007 |
| Mar 13, 2026 | 1.06 | 1.07 | 0.99 | 1.07 | 1.07 | 5.94% | 38,823 |
| Mar 12, 2026 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -1.94% | 13,813 |
| Mar 11, 2026 | 0.99 | 1.07 | 0.99 | 1.03 | 1.03 | 6.19% | 48,490 |
| Mar 10, 2026 | 0.99 | 0.99 | 0.85 | 0.97 | 0.97 | -2.02% | 104,526 |
| Mar 9, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 12,672 |
| Mar 6, 2026 | 0.92 | 1.01 | 0.92 | 0.96 | 0.96 | 6.67% | 74,218 |
| Mar 5, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 13,981 |
| Mar 4, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 13,720 |
| Mar 3, 2026 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -3.16% | 13,399 |
| Mar 2, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 1.06% | 29,026 |
| Feb 27, 2026 | 0.95 | 0.98 | 0.88 | 0.94 | 0.94 | -1.05% | 34,519 |
| Feb 26, 2026 | 1.02 | 1.02 | 0.92 | 0.95 | 0.95 | -5.00% | 55,866 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 11,315 |
| Feb 24, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 4,124 |
| Feb 23, 2026 | 1.10 | 1.10 | 0.98 | 1.05 | 1.05 | -5.41% | 20,249 |
| Feb 20, 2026 | 1.11 | 1.11 | 1.05 | 1.11 | 1.11 | - | 720 |
| Feb 19, 2026 | 1.11 | 1.16 | 1.08 | 1.11 | 1.11 | 5.71% | 35,081 |
| Feb 18, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 8.25% | 16,346 |
| Feb 17, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -7.62% | 11,719 |
| Feb 13, 2026 | 1.05 | 1.08 | 0.98 | 1.05 | 1.05 | 0.96% | 8,989 |
| Feb 12, 2026 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | -0.95% | 3,133 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 2,183 |
| Feb 10, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | - | 4,923 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.01 | 1.06 | 1.06 | -3.64% | 16,020 |
| Feb 6, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | - | 36,100 |
| Feb 5, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 20,991 |
| Feb 4, 2026 | 1.15 | 1.17 | 1.09 | 1.15 | 1.15 | - | 44,110 |
| Feb 3, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 57,323 |
| Feb 2, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | 4.72% | 36,079 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -7.83% | 67,422 |
| Jan 29, 2026 | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -4.96% | 95,651 |
| Jan 28, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -3.20% | 138,702 |
| Jan 27, 2026 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 3.31% | 41,527 |
| Jan 26, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 83,525 |
| Jan 23, 2026 | 1.22 | 1.23 | 1.13 | 1.18 | 1.18 | -3.28% | 46,779 |
| Jan 22, 2026 | 1.21 | 1.33 | 1.21 | 1.22 | 1.22 | 1.67% | 28,343 |
| Jan 21, 2026 | 1.19 | 1.26 | 1.15 | 1.20 | 1.20 | - | 66,318 |