Black Swan Graphene Inc. (TSXV:SWAN)
Canada · Delayed Price · Currency is CAD 1.230
+0.040 (3.36%)
At close: Jun 1, 2026
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.20 | 1.39 | 1.20 | 1.35 | 1.35 | 13.45% | 80,260 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 208 |
| Apr 27, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 8,075 |
| Apr 24, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | - | 9,170 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 18,687 |
| Apr 22, 2026 | 1.12 | 1.21 | 1.12 | 1.19 | 1.19 | -0.83% | 45,681 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 16,155 |
| Apr 20, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 32,395 |
| Apr 17, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 5.31% | 36,679 |
| Apr 16, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 18,609 |
| Apr 15, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 12,255 |
| Apr 14, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 9,284 |
| Apr 13, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 2.75% | 1,978 |
| Apr 10, 2026 | 1.08 | 1.15 | 1.08 | 1.09 | 1.09 | 0.93% | 14,626 |
| Apr 9, 2026 | 1.18 | 1.20 | 1.08 | 1.08 | 1.08 | -9.24% | 37,235 |
| Apr 8, 2026 | 1.24 | 1.25 | 1.17 | 1.19 | 1.19 | 2.59% | 6,152 |
| Apr 7, 2026 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -6.45% | 26,601 |
| Apr 6, 2026 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 5.98% | 28,115 |
| Apr 2, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 8,337 |
| Apr 1, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 1.69% | 36,901 |
| Mar 31, 2026 | 1.14 | 1.21 | 1.08 | 1.18 | 1.18 | 3.51% | 16,980 |
| Mar 30, 2026 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -4.20% | 14,722 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.16 | 1.19 | 1.19 | -6.30% | 20,017 |
| Mar 26, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 24,932 |
| Mar 25, 2026 | 1.34 | 1.40 | 1.16 | 1.30 | 1.30 | -0.76% | 87,921 |
| Mar 24, 2026 | 1.22 | 1.41 | 1.22 | 1.31 | 1.31 | 8.26% | 145,408 |
| Mar 23, 2026 | 1.10 | 1.25 | 1.10 | 1.21 | 1.21 | 14.15% | 85,499 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.02 | 1.06 | 1.06 | -7.02% | 25,626 |