Black Swan Graphene Inc. (TSXV:SWAN)
Canada · Delayed Price · Currency is CAD 1.290
+0.060 (4.88%)
Oct 24, 2025, 10:05 AM EDT
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.28 | 1.29 | 1.23 | 1.29 | - | 4.88% | 43,829 |
| Oct 23, 2025 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 10,000 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 82,263 |
| Oct 21, 2025 | 1.34 | 1.34 | 1.21 | 1.22 | 1.22 | -8.27% | 55,232 |
| Oct 20, 2025 | 1.23 | 1.35 | 1.20 | 1.33 | 1.33 | 11.76% | 54,431 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 38,386 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 43,230 |
| Oct 15, 2025 | 1.40 | 1.45 | 1.20 | 1.26 | 1.26 | -10.00% | 145,862 |
| Oct 14, 2025 | 1.27 | 1.47 | 1.20 | 1.40 | 1.40 | 13.82% | 209,354 |
| Oct 10, 2025 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 33,114 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.22 | 1.25 | 1.25 | -3.85% | 71,181 |
| Oct 8, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 57,316 |
| Oct 7, 2025 | 1.35 | 1.37 | 1.27 | 1.27 | 1.27 | -3.05% | 46,920 |
| Oct 6, 2025 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -3.68% | 84,688 |
| Oct 3, 2025 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 4.62% | 131,520 |
| Oct 2, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 51,542 |
| Oct 1, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 55,216 |
| Sep 30, 2025 | 1.30 | 1.34 | 1.25 | 1.31 | 1.31 | - | 85,763 |
| Sep 29, 2025 | 1.34 | 1.40 | 1.26 | 1.31 | 1.31 | -2.24% | 234,394 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -4.29% | 125,154 |
| Sep 25, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 4.48% | 77,609 |
| Sep 24, 2025 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -5.63% | 180,248 |
| Sep 23, 2025 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | -0.70% | 159,413 |
| Sep 22, 2025 | 1.44 | 1.49 | 1.42 | 1.43 | 1.43 | - | 79,670 |
| Sep 19, 2025 | 1.43 | 1.50 | 1.39 | 1.43 | 1.43 | 5.93% | 82,570 |
| Sep 18, 2025 | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | -8.16% | 150,735 |
| Sep 17, 2025 | 1.50 | 1.65 | 1.46 | 1.47 | 1.47 | 1.38% | 291,717 |
| Sep 16, 2025 | 1.58 | 1.58 | 1.44 | 1.45 | 1.45 | -8.23% | 82,879 |
| Sep 15, 2025 | 1.43 | 1.58 | 1.41 | 1.58 | 1.58 | 14.49% | 80,585 |
| Sep 12, 2025 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | 2.22% | 121,160 |
| Sep 11, 2025 | 1.67 | 1.67 | 1.27 | 1.35 | 1.35 | -15.63% | 279,147 |
| Sep 10, 2025 | 1.48 | 1.67 | 1.48 | 1.60 | 1.60 | 11.89% | 121,003 |
| Sep 9, 2025 | 1.33 | 1.52 | 1.33 | 1.43 | 1.43 | 10.00% | 170,734 |
| Sep 8, 2025 | 1.42 | 1.45 | 1.20 | 1.30 | 1.30 | -10.34% | 271,349 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | -4.61% | 55,852 |
| Sep 4, 2025 | 1.54 | 1.57 | 1.45 | 1.52 | 1.52 | -3.80% | 146,636 |
| Sep 3, 2025 | 1.31 | 1.61 | 1.27 | 1.58 | 1.58 | 27.42% | 280,250 |
| Sep 2, 2025 | 1.63 | 1.63 | 1.16 | 1.24 | 1.24 | -25.75% | 635,097 |
| Aug 29, 2025 | 1.89 | 1.92 | 1.64 | 1.67 | 1.67 | -13.47% | 82,867 |
| Aug 28, 2025 | 1.98 | 2.00 | 1.91 | 1.93 | 1.93 | -1.53% | 42,040 |
| Aug 27, 2025 | 2.00 | 2.05 | 1.96 | 1.96 | 1.96 | -4.39% | 147,909 |
| Aug 26, 2025 | 2.24 | 2.24 | 1.97 | 2.05 | 2.05 | -6.82% | 356,165 |
| Aug 25, 2025 | 2.31 | 2.65 | 2.19 | 2.20 | 2.20 | -1.79% | 338,215 |
| Aug 22, 2025 | 1.96 | 2.41 | 1.96 | 2.24 | 2.24 | 9.80% | 411,921 |
| Aug 21, 2025 | 1.88 | 2.04 | 1.85 | 2.04 | 2.04 | 12.09% | 109,699 |
| Aug 20, 2025 | 1.92 | 2.00 | 1.77 | 1.82 | 1.82 | -5.21% | 116,895 |
| Aug 19, 2025 | 1.87 | 2.12 | 1.85 | 1.92 | 1.92 | 3.78% | 238,398 |
| Aug 18, 2025 | 1.90 | 1.91 | 1.83 | 1.85 | 1.85 | -0.54% | 111,895 |
| Aug 15, 2025 | 1.85 | 1.92 | 1.85 | 1.86 | 1.86 | -1.06% | 193,138 |
| Aug 14, 2025 | 1.89 | 1.99 | 1.85 | 1.88 | 1.88 | -1.05% | 185,448 |