Black Swan Graphene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.69	0.70	0.59	0.60	0.60	-15.49%	62,158
Nov 6, 2026	0.72	0.72	0.68	0.71	0.71	-2.74%	10,199
Nov 5, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	2,519
Nov 4, 2026	0.73	0.75	0.73	0.74	0.74	5.71%	7,828
Nov 3, 2026	0.72	0.75	0.70	0.70	0.70	-1.41%	19,894
Nov 2, 2026	0.68	0.71	0.67	0.71	0.71	9.23%	47,733
Oct 30, 2026	0.75	0.75	0.65	0.65	0.65	-14.47%	32,362
Oct 29, 2026	0.76	0.77	0.76	0.76	0.76	-	12,222
Oct 28, 2026	0.76	0.76	0.76	0.76	0.76	-	2,480
Oct 27, 2026	0.77	0.80	0.76	0.76	0.76	-	7,655
Oct 26, 2026	0.76	0.77	0.75	0.76	0.76	-1.30%	5,324
Oct 23, 2026	0.70	0.77	0.70	0.77	0.77	2.67%	11,554
Oct 22, 2026	0.81	0.81	0.74	0.75	0.75	-6.25%	48,185
Oct 21, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	18,190
Oct 20, 2026	0.79	0.82	0.79	0.82	0.82	5.13%	20,174
Oct 19, 2026	0.80	0.83	0.76	0.78	0.78	-2.50%	18,119
Oct 16, 2026	0.80	0.86	0.76	0.80	0.80	2.56%	43,564
Oct 15, 2026	0.78	0.85	0.76	0.78	0.78	-	33,683
Oct 14, 2026	0.79	0.79	0.76	0.78	0.78	-2.50%	15,071
Oct 13, 2026	0.84	0.85	0.78	0.80	0.80	-3.61%	28,361
Oct 9, 2026	0.90	0.90	0.82	0.83	0.83	-6.74%	29,932
Oct 8, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	10,518
Oct 7, 2026	0.87	0.90	0.87	0.90	0.90	1.12%	32,651
Oct 6, 2026	0.85	0.90	0.79	0.89	0.89	2.30%	56,571
Oct 5, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	1,208
Oct 2, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	4,371
Oct 1, 2026	0.82	0.87	0.82	0.87	0.87	7.41%	8,000
Sep 30, 2026	0.80	0.82	0.78	0.81	0.81	3.85%	7,888
Sep 29, 2026	0.77	0.80	0.75	0.78	0.78	1.30%	20,207
Sep 28, 2026	0.81	0.83	0.77	0.77	0.77	-6.10%	23,146
Sep 25, 2026	0.81	0.93	0.80	0.82	0.82	1.23%	75,859
Sep 24, 2026	0.82	0.82	0.80	0.81	0.81	-2.41%	12,617
Sep 23, 2026	0.86	0.90	0.80	0.83	0.83	-5.68%	55,241
Sep 22, 2026	0.87	0.88	0.85	0.88	0.88	-1.12%	10,473
Sep 21, 2026	0.87	0.89	0.87	0.89	0.89	4.71%	16,674
Sep 18, 2026	0.86	0.86	0.85	0.85	0.85	-	3,121
Sep 17, 2026	0.85	0.85	0.85	0.85	0.85	-	1,081
Sep 16, 2026	0.90	0.90	0.83	0.85	0.85	-6.59%	36,061
Sep 15, 2026	0.92	0.92	0.90	0.91	0.91	-3.19%	11,611
Sep 14, 2026	0.92	0.94	0.91	0.94	0.94	1.08%	6,415
Sep 11, 2026	0.97	0.97	0.93	0.93	0.93	-5.10%	10,000
Sep 10, 2026	0.98	0.98	0.97	0.98	0.98	-1.01%	5,047
Sep 9, 2026	0.96	0.99	0.96	0.99	0.99	2.06%	9,178
Sep 8, 2026	0.98	0.98	0.96	0.97	0.97	2.11%	16,382
Sep 4, 2026	0.93	0.95	0.93	0.95	0.95	1.06%	8,314
Sep 3, 2026	0.93	0.94	0.93	0.94	0.94	4.44%	2,000
Sep 2, 2026	0.91	0.91	0.88	0.90	0.90	-	36,858
Sep 1, 2026	0.96	0.98	0.89	0.90	0.90	-5.26%	41,232
Aug 31, 2026	0.86	1.01	0.86	0.95	0.95	10.47%	56,033
Aug 28, 2026	0.87	0.87	0.85	0.86	0.86	-	6,100