Black Swan Graphene Inc. (TSXV:SWAN)
Canada · Delayed Price · Currency is CAD 1.300
+0.040 (3.17%)
May 12, 2026, 2:20 PM EST
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | - | 3.17% | 19,858 |
| 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 |
| Mar 19, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | - | 36,123 |
| Mar 18, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | 1.79% | 54,847 |
| Mar 17, 2026 | 1.20 | 1.21 | 1.09 | 1.12 | 1.12 | -5.08% | 42,366 |
| Mar 16, 2026 | 1.10 | 1.21 | 1.09 | 1.18 | 1.18 | 10.28% | 79,007 |
| Mar 13, 2026 | 1.06 | 1.07 | 0.99 | 1.07 | 1.07 | 5.94% | 38,823 |
| Mar 12, 2026 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -1.94% | 13,813 |
| Mar 11, 2026 | 0.99 | 1.07 | 0.99 | 1.03 | 1.03 | 6.19% | 48,490 |
| Mar 10, 2026 | 0.99 | 0.99 | 0.85 | 0.97 | 0.97 | -2.02% | 104,526 |
| Mar 9, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 12,672 |
| Mar 6, 2026 | 0.92 | 1.01 | 0.92 | 0.96 | 0.96 | 6.67% | 74,218 |
| Mar 5, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 13,981 |
| Mar 4, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 13,720 |
| Mar 3, 2026 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -3.16% | 13,399 |