Black Swan Graphene Inc. (TSXV:SWAN)
Canada · Delayed Price · Currency is CAD 1.110
+0.060 (5.71%)
At close: Feb 19, 2026
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.11 | 1.16 | 1.08 | 1.11 | 1.11 | 5.71% | 35,081 |
| Feb 18, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 8.25% | 16,346 |
| Feb 17, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -7.62% | 11,719 |
| Feb 13, 2026 | 1.05 | 1.08 | 0.98 | 1.05 | 1.05 | 0.96% | 8,989 |
| Feb 12, 2026 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | -0.95% | 3,133 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 2,183 |
| Feb 10, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | - | 4,923 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.01 | 1.06 | 1.06 | -3.64% | 16,020 |
| Feb 6, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | - | 36,100 |
| Feb 5, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 20,991 |
| Feb 4, 2026 | 1.15 | 1.17 | 1.09 | 1.15 | 1.15 | - | 44,110 |
| Feb 3, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 57,323 |
| Feb 2, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | 4.72% | 36,079 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -7.83% | 67,422 |
| Jan 29, 2026 | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -4.96% | 95,651 |
| Jan 28, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -3.20% | 138,702 |
| Jan 27, 2026 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 3.31% | 41,527 |
| Jan 26, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 83,525 |
| Jan 23, 2026 | 1.22 | 1.23 | 1.13 | 1.18 | 1.18 | -3.28% | 46,779 |
| Jan 22, 2026 | 1.21 | 1.33 | 1.21 | 1.22 | 1.22 | 1.67% | 28,343 |
| Jan 21, 2026 | 1.19 | 1.26 | 1.15 | 1.20 | 1.20 | - | 66,318 |
| Jan 20, 2026 | 1.19 | 1.25 | 1.15 | 1.20 | 1.20 | 6.19% | 20,856 |
| Jan 19, 2026 | 1.20 | 1.22 | 1.10 | 1.13 | 1.13 | -5.83% | 99,454 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.19 | 1.20 | 1.20 | - | 43,377 |
| Jan 15, 2026 | 1.21 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 37,363 |
| Jan 14, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 120,084 |
| Jan 13, 2026 | 1.17 | 1.27 | 1.17 | 1.18 | 1.18 | 0.85% | 147,069 |
| Jan 12, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 5.41% | 63,470 |
| 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 |