Black Swan Graphene Inc. (TSXV:SWAN)
Canada · Delayed Price · Currency is CAD 0.8400
+0.0200 (2.44%)
At close: Jul 31, 2026
Black Swan Graphene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 21,063 |
| Jul 30, 2026 | 0.83 | 0.87 | 0.76 | 0.82 | 0.82 | -1.20% | 52,579 |
| Jul 29, 2026 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | -6.74% | 22,510 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 15,081 |
| Jul 27, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 2,008 |
| Jul 24, 2026 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 3.49% | 9,327 |
| Jul 23, 2026 | 0.89 | 0.89 | 0.81 | 0.86 | 0.86 | -3.37% | 35,522 |
| Jul 22, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | - | 25,176 |
| Jul 21, 2026 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 8.54% | 34,947 |
| Jul 20, 2026 | 0.88 | 0.90 | 0.67 | 0.82 | 0.82 | -5.75% | 165,265 |
| Jul 17, 2026 | 0.93 | 0.93 | 0.82 | 0.87 | 0.87 | -1.14% | 167,187 |
| Jul 16, 2026 | 0.97 | 0.97 | 0.88 | 0.88 | 0.88 | -9.28% | 134,989 |
| Jul 15, 2026 | 0.95 | 1.02 | 0.95 | 0.97 | 0.97 | 2.11% | 25,016 |
| Jul 14, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 13,375 |
| Jul 13, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 16,838 |
| 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 |