Black Swan Graphene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	1,908
Aug 26, 2026	0.88	0.88	0.83	0.87	0.87	-2.25%	20,621
Aug 25, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	2,537
Aug 24, 2026	0.92	0.92	0.91	0.91	0.91	-2.15%	4,670
Aug 21, 2026	0.90	0.93	0.87	0.93	0.93	3.33%	27,498
Aug 20, 2026	0.90	0.90	0.90	0.90	0.90	-	10,984
Aug 19, 2026	0.87	0.90	0.87	0.90	0.90	5.88%	5,842
Aug 18, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	2,010
Aug 17, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	14,298
Aug 14, 2026	0.82	0.85	0.82	0.84	0.84	1.20%	28,560
Aug 13, 2026	0.82	0.86	0.82	0.83	0.83	-5.68%	26,987
Aug 12, 2026	0.86	0.88	0.85	0.88	0.88	3.53%	44,016
Aug 11, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	5,005
Aug 10, 2026	0.83	0.86	0.83	0.86	0.86	3.61%	4,622
Aug 7, 2026	0.84	0.86	0.83	0.83	0.83	-	10,432
Aug 6, 2026	0.82	0.83	0.82	0.83	0.83	-	3,850
Aug 5, 2026	0.83	0.84	0.81	0.83	0.83	-	6,500
Aug 4, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	8,771
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