Black Swan Graphene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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