Skip to main content
Black Swan Graphene Inc. (TSXV:SWAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.900
-0.080 (-8.16%)
Feb 21, 2025, 9:30 AM EST

Black Swan Graphene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.950.950.870.90--8.16%31,650
Feb 20, 20251.081.100.980.98--10.91%46,333
Feb 19, 20251.011.131.001.10-12.24%121,114
Feb 18, 20251.011.010.960.98-2.08%65,510
Feb 14, 20250.851.010.850.96-17.07%79,956
Feb 13, 20250.730.820.720.82-15.49%97,577
Feb 12, 20250.660.710.660.71-9.23%73,508
Feb 11, 20250.780.780.650.65--9.72%14,866
Feb 10, 20250.720.750.720.72--29,143
Feb 7, 20250.640.720.600.72-5.88%108,480
Feb 6, 20250.640.680.600.68--5.56%40,987
Feb 5, 20250.720.720.720.72--2,037
Feb 4, 20250.720.720.720.72--1,000
Feb 3, 20250.640.720.640.72--1,323
Jan 31, 20250.720.720.720.72--1,125
Jan 30, 20250.680.720.680.72--5,632
Jan 29, 20250.640.720.640.72--24,925
Jan 28, 20250.720.760.720.72--5.26%4,725
Jan 27, 20250.760.800.760.76--15,671
Jan 24, 20250.680.840.680.76-11.76%83,837
Jan 23, 20250.640.680.640.68-6.25%5,375
Jan 22, 20250.640.680.640.64-6.67%20,117
Jan 21, 20250.680.680.600.60--6.25%18,000
Jan 20, 20250.640.640.640.64--16,850
Jan 17, 20250.640.640.600.64--9,046
Jan 16, 20250.680.680.640.64--11.11%14,750
Jan 15, 20250.680.720.640.72-5.88%11,919
Jan 14, 20250.680.680.680.68---
Jan 13, 20250.680.720.680.68--1,013
Jan 10, 20250.640.720.640.68-6.25%20,312
Jan 9, 20250.640.640.640.64--5.88%1,703
Jan 8, 20250.680.680.640.68--9,375
Jan 7, 20250.680.720.640.68--5.56%11,719
Jan 6, 20250.720.720.720.72--1,275
Jan 3, 20250.720.720.720.72--3,684
Jan 2, 20250.680.720.640.72--5,375
Dec 31, 20240.720.720.720.72--7,500
Dec 30, 20240.720.720.720.72-5.88%7,537
Dec 27, 20240.680.680.660.68--38,198
Dec 24, 20240.680.680.680.68-6.25%7,257
Dec 23, 20240.640.640.640.64--1,801
Dec 20, 20240.720.720.640.64--5.88%44,450
Dec 19, 20240.680.680.680.68--500
Dec 18, 20240.720.720.680.68--5.56%2,410
Dec 17, 20240.720.720.720.72-12.50%1,875
Dec 16, 20240.720.720.640.64--11.11%4,886
Dec 13, 20240.680.720.680.72-12.50%6,500
Dec 12, 20240.640.640.640.64---
Dec 11, 20240.640.640.640.64--7,250
Dec 10, 20240.680.680.640.64--11.11%6,725
Dec 9, 20240.720.720.700.72--1,301
Dec 6, 20240.720.720.720.72-5.88%272
Dec 5, 20240.720.720.680.68--18,875
Dec 4, 20240.720.720.680.68--5,622
Dec 3, 20240.680.680.680.68-6.25%2,500
Dec 2, 20240.680.680.640.64--3.03%3,393
Nov 29, 20240.680.680.660.66--2.94%750
Nov 28, 20240.680.680.680.68--3,125
Nov 27, 20240.680.680.680.68--1,875
Nov 26, 20240.680.700.680.68-6.25%22,250
Nov 25, 20240.640.640.640.64--3.03%6,563
Nov 22, 20240.680.680.640.66--2.94%10,343
Nov 21, 20240.680.680.680.68--375
Nov 20, 20240.720.720.680.68--10.53%18,662
Nov 19, 20240.760.760.760.76---
Nov 18, 20240.760.760.760.76--13,286
Nov 15, 20240.720.760.720.76-5.56%13,500
Nov 14, 20240.720.720.720.72-5.88%5,007
Nov 13, 20240.680.680.680.68--5.56%688
Nov 12, 20240.720.720.680.72-5.88%3,076
Nov 11, 20240.720.720.680.68--14,450
Nov 8, 20240.720.720.680.68--5.56%30,451
Nov 7, 20240.760.760.720.72--1,295
Nov 6, 20240.720.720.680.72--5,975
Nov 5, 20240.720.720.720.72--3,456
Nov 4, 20240.800.800.720.72--10.00%4,500
Nov 1, 20240.760.800.720.80-11.11%2,840
Oct 31, 20240.800.800.720.72--10.00%1,589
Oct 30, 20240.800.800.760.80-5.26%7,759
Oct 29, 20240.760.760.760.76--5.00%1,125
Oct 28, 20240.800.800.800.80--651
Oct 25, 20240.800.800.800.80--13,812
Oct 24, 20240.800.800.780.80-5.26%6,125
Oct 23, 20240.760.800.760.76--8,937
Oct 22, 20240.760.760.760.76--5.00%2,562
Oct 21, 20240.760.800.760.80-5.26%1,037
Oct 18, 20240.800.800.760.76--4,000
Oct 17, 20240.800.800.760.76--1,625
Oct 16, 20240.760.760.760.76--3,900
Oct 15, 20240.720.760.720.76-11.76%10,603
Oct 11, 20240.720.720.680.68--2,763
Oct 10, 20240.680.680.680.68--7,668
Oct 9, 20240.760.760.680.68--10.53%52,001
Oct 8, 20240.760.760.760.76--19,654
Oct 7, 20240.760.760.760.76--3,585
Oct 4, 20240.760.760.760.76--2,000
Oct 3, 20240.760.760.760.76--8,875
Oct 2, 20240.760.760.760.76--1,400
Oct 1, 20240.760.760.720.76--9.52%6,537
Sep 30, 20240.800.840.800.84-10.53%9,181