Black Swan Graphene Inc. (TSXV:SWAN)
Canada · Delayed Price · Currency is CAD 1.110
-0.040 (-3.48%)
At close: Jan 9, 2026
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 21,701 |
| Jan 8, 2026 | 1.27 | 1.27 | 1.10 | 1.15 | 1.15 | -8.73% | 117,663 |
| Jan 7, 2026 | 1.19 | 1.33 | 1.19 | 1.26 | 1.26 | 6.78% | 91,838 |
| Jan 6, 2026 | 1.02 | 1.18 | 1.02 | 1.18 | 1.18 | 18.00% | 70,118 |
| Jan 5, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 2.04% | 81,417 |
| Jan 2, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 5,410 |
| Dec 31, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 6,000 |
| Dec 30, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 6,872 |
| Dec 29, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 34,382 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | 2.11% | 14,607 |
| Dec 23, 2025 | 0.92 | 0.96 | 0.90 | 0.95 | 0.95 | 7.95% | 45,226 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 24,838 |
| Dec 19, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 43,162 |
| Dec 18, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 18,245 |
| Dec 17, 2025 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 4.44% | 14,151 |
| Dec 16, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -3.23% | 40,026 |
| Dec 15, 2025 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | 2.20% | 42,708 |
| Dec 12, 2025 | 0.98 | 1.00 | 0.88 | 0.91 | 0.91 | -7.14% | 80,831 |
| Dec 11, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 12,473 |
| Dec 10, 2025 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | -1.01% | 168,002 |
| Dec 9, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 27,401 |
| Dec 8, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 20,802 |
| Dec 5, 2025 | 1.01 | 1.01 | 0.94 | 1.00 | 1.00 | 7.53% | 118,387 |
| Dec 4, 2025 | 0.98 | 1.08 | 0.88 | 0.93 | 0.93 | -6.06% | 89,275 |
| Dec 3, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 86,915 |
| Dec 2, 2025 | 0.92 | 1.06 | 0.92 | 1.01 | 1.01 | -3.81% | 17,753 |
| Dec 1, 2025 | 1.00 | 1.12 | 0.85 | 1.05 | 1.05 | -3.67% | 103,767 |
| Nov 28, 2025 | 1.04 | 1.10 | 1.03 | 1.09 | 1.09 | 3.81% | 23,814 |
| Nov 27, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 10,262 |
| Nov 26, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 11,652 |
| Nov 25, 2025 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -0.96% | 15,420 |
| Nov 24, 2025 | 1.01 | 1.05 | 0.98 | 1.04 | 1.04 | 4.00% | 75,215 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 3.09% | 8,229 |
| Nov 20, 2025 | 1.09 | 1.09 | 0.94 | 0.97 | 0.97 | -11.01% | 64,492 |
| Nov 19, 2025 | 1.04 | 1.16 | 1.04 | 1.09 | 1.09 | 5.83% | 32,184 |
| Nov 18, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 3.00% | 22,284 |
| Nov 17, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 60,184 |
| Nov 14, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | - | 9,820 |
| Nov 13, 2025 | 1.04 | 1.17 | 1.04 | 1.06 | 1.06 | 1.92% | 80,053 |
| Nov 12, 2025 | 1.13 | 1.13 | 1.02 | 1.04 | 1.04 | -7.96% | 56,939 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 8,800 |
| Nov 10, 2025 | 1.17 | 1.19 | 1.10 | 1.15 | 1.15 | 1.77% | 61,376 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -5.83% | 49,738 |
| Nov 6, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 4.35% | 29,410 |
| Nov 5, 2025 | 1.10 | 1.18 | 1.08 | 1.15 | 1.15 | 3.60% | 16,729 |
| Nov 4, 2025 | 1.24 | 1.24 | 1.11 | 1.11 | 1.11 | -9.02% | 74,584 |
| Nov 3, 2025 | 1.21 | 1.30 | 1.17 | 1.22 | 1.22 | 1.67% | 102,848 |
| Oct 31, 2025 | 1.11 | 1.26 | 1.11 | 1.20 | 1.20 | 5.26% | 76,708 |
| Oct 30, 2025 | 1.12 | 1.17 | 1.08 | 1.14 | 1.14 | 3.64% | 17,915 |
| Oct 29, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -6.78% | 41,638 |