Black Swan Graphene Inc. (TSXV:SWAN)
Canada · Delayed Price · Currency is CAD 1.440
-0.080 (-5.26%)
Sep 5, 2025, 3:59 PM EDT
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.59 | 1.59 | 1.44 | 1.45 | - | -4.61% | 94,115 |
| Sep 4, 2025 | 1.54 | 1.57 | 1.45 | 1.52 | - | -3.80% | 146,636 |
| Sep 3, 2025 | 1.31 | 1.61 | 1.27 | 1.58 | - | 27.42% | 280,250 |
| Sep 2, 2025 | 1.63 | 1.63 | 1.16 | 1.24 | - | -25.75% | 635,097 |
| Aug 29, 2025 | 1.89 | 1.92 | 1.64 | 1.67 | - | -13.47% | 82,867 |
| Aug 28, 2025 | 1.98 | 2.00 | 1.91 | 1.93 | - | -1.53% | 42,040 |
| Aug 27, 2025 | 2.00 | 2.05 | 1.96 | 1.96 | - | -4.39% | 147,909 |
| Aug 26, 2025 | 2.24 | 2.24 | 1.97 | 2.05 | - | -6.82% | 356,165 |
| Aug 25, 2025 | 2.31 | 2.65 | 2.19 | 2.20 | - | -1.79% | 338,215 |
| Aug 22, 2025 | 1.96 | 2.41 | 1.96 | 2.24 | - | 9.80% | 411,921 |
| Aug 21, 2025 | 1.88 | 2.04 | 1.85 | 2.04 | - | 12.09% | 109,699 |
| Aug 20, 2025 | 1.92 | 2.00 | 1.77 | 1.82 | - | -5.21% | 116,895 |
| Aug 19, 2025 | 1.87 | 2.12 | 1.85 | 1.92 | - | 3.78% | 238,398 |
| Aug 18, 2025 | 1.90 | 1.91 | 1.83 | 1.85 | - | -0.54% | 111,895 |
| Aug 15, 2025 | 1.85 | 1.92 | 1.85 | 1.86 | - | -1.06% | 193,138 |
| Aug 14, 2025 | 1.89 | 1.99 | 1.85 | 1.88 | - | -1.05% | 185,448 |
| Aug 13, 2025 | 1.80 | 1.90 | 1.76 | 1.90 | - | 8.57% | 265,962 |
| Aug 12, 2025 | 1.74 | 1.83 | 1.70 | 1.75 | - | 2.94% | 227,008 |
| Aug 11, 2025 | 1.72 | 1.90 | 1.69 | 1.70 | - | 0.59% | 236,616 |
| Aug 8, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | - | 2.42% | 233,184 |
| Aug 7, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | - | 3.12% | 329,914 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | - | 2.56% | 146,504 |
| Aug 5, 2025 | 1.44 | 1.57 | 1.44 | 1.56 | - | 11.43% | 43,789 |
| Aug 1, 2025 | 1.31 | 1.42 | 1.31 | 1.40 | - | 1.45% | 44,585 |
| Jul 31, 2025 | 1.42 | 1.43 | 1.36 | 1.38 | - | -2.13% | 75,607 |
| Jul 30, 2025 | 1.46 | 1.46 | 1.30 | 1.41 | - | 0.71% | 117,231 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.38 | 1.40 | - | -6.04% | 31,453 |
| Jul 28, 2025 | 1.47 | 1.58 | 1.46 | 1.49 | - | 2.76% | 102,967 |
| Jul 25, 2025 | 1.41 | 1.48 | 1.41 | 1.45 | - | -1.36% | 94,260 |
| Jul 24, 2025 | 1.51 | 1.53 | 1.39 | 1.47 | - | -3.29% | 235,642 |
| Jul 23, 2025 | 1.42 | 1.75 | 1.36 | 1.52 | - | 8.57% | 638,779 |
| Jul 22, 2025 | 1.29 | 1.40 | 1.21 | 1.40 | - | 13.82% | 184,276 |
| Jul 21, 2025 | 1.25 | 1.38 | 1.18 | 1.23 | - | 1.65% | 156,221 |
| Jul 18, 2025 | 1.15 | 1.28 | 1.15 | 1.21 | - | 5.22% | 287,748 |
| Jul 17, 2025 | 1.10 | 1.15 | 1.09 | 1.15 | - | 0.88% | 136,969 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | - | 2.70% | 39,109 |
| Jul 15, 2025 | 1.10 | 1.15 | 1.09 | 1.11 | - | 1.83% | 129,384 |
| Jul 14, 2025 | 1.03 | 1.09 | 1.02 | 1.09 | - | 5.83% | 137,478 |
| Jul 11, 2025 | 0.99 | 1.03 | 0.96 | 1.03 | - | 4.04% | 150,125 |
| Jul 10, 2025 | 1.15 | 1.15 | 0.96 | 0.99 | - | -7.48% | 197,730 |
| Jul 9, 2025 | 0.90 | 1.14 | 0.90 | 1.07 | - | 20.22% | 163,965 |
| Jul 8, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | - | 5.95% | 32,050 |
| Jul 7, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | - | - | 9,000 |
| Jul 4, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | - | -1.18% | 1,565 |
| Jul 3, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | - | - | 21,285 |
| Jul 2, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | - | - | 16,275 |
| Jun 30, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | - | 2.41% | 18,071 |
| Jun 27, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | - | - | 38,242 |
| Jun 26, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | - | -1.19% | 12,500 |
| Jun 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | 6,000 |