Black Swan Graphene Inc. (TSXV:SWAN)
Canada
· Delayed Price · Currency is CAD 0.7800
-0.0300 (-3.70%)
May 1, 2025, 9:30 AM EDT
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | - | 1.28% | 13,003 |
| May 1, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -3.70% | 4,125 |
| Apr 30, 2025 | 0.84 | 0.84 | 0.75 | 0.81 | - | -2.41% | 97,112 |
| Apr 29, 2025 | 0.86 | 0.89 | 0.83 | 0.83 | - | -2.35% | 31,000 |
| Apr 28, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | - | -1.16% | 36,240 |
| Apr 25, 2025 | 0.80 | 0.89 | 0.78 | 0.86 | - | 6.17% | 100,400 |
| Apr 24, 2025 | 0.74 | 0.81 | 0.74 | 0.81 | - | 8.00% | 48,500 |
| Apr 23, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | - | - | 14,645 |
| Apr 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 531 |
| Apr 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Apr 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -5.06% | 500 |
| Apr 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Apr 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 1,000 |
| Apr 14, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | - | 5.33% | 11,271 |
| Apr 11, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | - | - | 10,535 |
| Apr 10, 2025 | 0.80 | 0.80 | 0.73 | 0.75 | - | -6.25% | 30,779 |
| Apr 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 7,625 |
| Apr 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Apr 7, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | - | - | 4,010 |
| Apr 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -1.23% | 1,500 |
| Apr 3, 2025 | 0.86 | 0.88 | 0.80 | 0.81 | - | -6.90% | 18,650 |
| Apr 2, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | - | 6.10% | 21,000 |
| Apr 1, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | - | 5,000 |
| Mar 31, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | - | -3.53% | 32,001 |
| Mar 28, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | - | 2.41% | 39,005 |
| Mar 27, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | - | 2.47% | 75,500 |
| Mar 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | - |
| Mar 25, 2025 | 0.79 | 0.83 | 0.78 | 0.81 | - | 1.25% | 31,000 |
| Mar 24, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | - | - | 11,250 |
| Mar 21, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | - | -8.05% | 79,912 |
| Mar 20, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | - | -3.33% | 46,031 |
| Mar 19, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | - | 3.45% | 15,002 |
| Mar 18, 2025 | 0.89 | 0.92 | 0.87 | 0.87 | - | -1.14% | 10,875 |
| Mar 17, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | - | 4.76% | 7,220 |
| Mar 14, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | - | -1.18% | 17,698 |
| Mar 13, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | - | -6.59% | 8,550 |
| Mar 12, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | - | 2.25% | 6,350 |
| Mar 11, 2025 | 0.91 | 0.93 | 0.89 | 0.89 | - | 1.14% | 8,500 |
| Mar 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 1,700 |
| Mar 7, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | - | -5.38% | 10,638 |
| Mar 6, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | - | -2.11% | 10,758 |
| Mar 5, 2025 | 0.89 | 0.97 | 0.89 | 0.95 | - | 10.47% | 39,462 |
| Mar 4, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | - | -8.51% | 17,000 |
| Mar 3, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | - | 9.30% | 10,547 |
| Feb 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | - |
| Feb 27, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | - | -6.52% | 20,479 |
| Feb 26, 2025 | 0.92 | 0.98 | 0.92 | 0.92 | - | 2.22% | 37,050 |
| Feb 25, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | - | 15.38% | 29,000 |
| Feb 24, 2025 | 0.85 | 0.89 | 0.78 | 0.78 | - | -13.33% | 59,312 |
| Feb 21, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | - | -8.16% | 34,650 |