Black Swan Graphene Inc. (TSXV:SWAN)
Canada · Delayed Price · Currency is CAD 1.100
+0.010 (0.92%)
Dec 1, 2025, 11:06 AM EST
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.00 | 1.12 | 1.00 | 1.10 | - | 0.92% | 8,600 |
| 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 |
| Oct 28, 2025 | 1.17 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 54,573 |
| Oct 27, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 96,548 |
| Oct 24, 2025 | 1.28 | 1.29 | 1.17 | 1.17 | 1.17 | -4.88% | 87,898 |
| 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 |