Black Swan Graphene Inc. (TSXV:SWAN)
Canada
· Delayed Price · Currency is CAD 0.7600
-0.0300 (-3.80%)
Jun 4, 2025, 4:00 PM EDT
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | - | 1.32% | 14,112 |
| Jun 4, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | - | -3.80% | 32,003 |
| Jun 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 2.60% | 2,000 |
| Jun 2, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | - | -3.75% | 29,670 |
| May 30, 2025 | 0.78 | 0.80 | 0.75 | 0.80 | - | - | 24,013 |
| May 29, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | - | -1.23% | 18,150 |
| May 28, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | 1.25% | 8,000 |
| May 27, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | - | - | 25,100 |
| May 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1.27% | 1,006 |
| May 23, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | 1.28% | 11,845 |
| May 22, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | - | -1.27% | 17,500 |
| May 21, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | 2.60% | 13,500 |
| May 20, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | - | -4.94% | 22,547 |
| May 16, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | - | 9,602 |
| May 15, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | - | 1.25% | 5,000 |
| May 14, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | - | -1.23% | 12,000 |
| May 13, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | - | -2.41% | 13,720 |
| May 12, 2025 | 0.81 | 0.85 | 0.76 | 0.83 | - | 1.22% | 57,020 |
| May 9, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | - | 1.23% | 10,743 |
| May 8, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | - | -2.41% | 7,557 |
| May 7, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | - | 1.22% | 73,000 |
| May 6, 2025 | 0.82 | 0.85 | 0.82 | 0.82 | - | 1.23% | 65,600 |
| May 5, 2025 | 0.79 | 0.81 | 0.76 | 0.81 | - | 2.53% | 53,060 |
| 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 | - | - | - |