Black Swan Graphene Inc. (TSXV:SWAN)
Canada · Delayed Price · Currency is CAD 0.9800
-0.0400 (-3.92%)
At close: Jul 10, 2026
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -3.92% | 33,626 |
| Jul 9, 2026 | 1.11 | 1.11 | 0.95 | 1.02 | 1.02 | -7.27% | 37,335 |
| Jul 8, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 3,325 |
| Jul 7, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 3.64% | 22,711 |
| Jul 6, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 10,970 |
| Jul 3, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 22,918 |
| Jul 2, 2026 | 1.16 | 1.16 | 1.04 | 1.10 | 1.10 | -5.17% | 22,317 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 0.87% | 12,746 |
| Jun 29, 2026 | 1.11 | 1.16 | 1.03 | 1.15 | 1.15 | 2.68% | 34,302 |
| Jun 26, 2026 | 1.07 | 1.17 | 1.07 | 1.12 | 1.12 | 3.70% | 20,181 |
| Jun 25, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 5,813 |
| Jun 24, 2026 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -7.69% | 40,299 |
| Jun 23, 2026 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -1.68% | 34,626 |
| Jun 22, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 9,319 |
| Jun 19, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 3,200 |
| Jun 18, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 13,150 |
| Jun 17, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 15,954 |
| Jun 16, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 33,087 |
| Jun 15, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 5.45% | 30,174 |
| Jun 12, 2026 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | -0.90% | 20,839 |
| Jun 11, 2026 | 1.13 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 28,699 |
| Jun 10, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 3,970 |
| Jun 9, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 8,983 |
| Jun 8, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | 1.77% | 41,607 |
| Jun 5, 2026 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 26,770 |
| Jun 4, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -2.48% | 35,594 |
| Jun 3, 2026 | 1.11 | 1.28 | 1.11 | 1.21 | 1.21 | 9.01% | 82,266 |
| Jun 2, 2026 | 1.22 | 1.22 | 1.08 | 1.11 | 1.11 | -9.76% | 40,526 |
| Jun 1, 2026 | 1.17 | 1.25 | 1.15 | 1.23 | 1.23 | 3.36% | 61,329 |
| May 29, 2026 | 1.32 | 1.32 | 1.15 | 1.19 | 1.19 | -6.30% | 57,279 |
| May 28, 2026 | 1.08 | 1.27 | 1.08 | 1.27 | 1.27 | 20.95% | 70,235 |
| May 27, 2026 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -5.41% | 42,824 |
| May 26, 2026 | 1.15 | 1.22 | 1.05 | 1.11 | 1.11 | -1.77% | 81,957 |
| May 25, 2026 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -7.38% | 31,982 |
| May 22, 2026 | 1.22 | 1.26 | 1.18 | 1.22 | 1.22 | -0.81% | 27,978 |
| May 21, 2026 | 1.32 | 1.33 | 1.23 | 1.23 | 1.23 | -6.82% | 31,648 |
| May 20, 2026 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 5,565 |
| May 19, 2026 | 1.34 | 1.39 | 1.29 | 1.29 | 1.29 | -2.27% | 27,644 |
| May 15, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 61,036 |
| May 14, 2026 | 1.39 | 1.42 | 1.34 | 1.34 | 1.34 | -3.60% | 26,474 |
| May 13, 2026 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 2.96% | 22,825 |
| May 12, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 7.14% | 39,178 |
| May 11, 2026 | 1.33 | 1.40 | 1.25 | 1.26 | 1.26 | -10.00% | 64,726 |
| May 8, 2026 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | -4.11% | 37,273 |
| May 7, 2026 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | 5.04% | 42,408 |
| May 6, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 50,801 |
| May 5, 2026 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 3.03% | 39,446 |
| May 4, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 26,328 |
| May 1, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 12,415 |
| Apr 30, 2026 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | -5.19% | 26,898 |