Black Swan Graphene Inc. (TSXV:SWAN)
Canada
· Delayed Price · Currency is CAD 1.860
-0.020 (-1.06%)
Aug 15, 2025, 4:00 PM EDT
Black Swan Graphene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.85 | 1.92 | 1.85 | 1.86 | - | -1.06% | 193,138 |
| Aug 14, 2025 | 1.89 | 1.99 | 1.85 | 1.88 | - | -1.05% | 185,448 |
| Aug 13, 2025 | 1.80 | 1.90 | 1.76 | 1.90 | - | 8.57% | 265,962 |
| Aug 12, 2025 | 1.74 | 1.83 | 1.70 | 1.75 | - | 2.94% | 227,008 |
| Aug 11, 2025 | 1.72 | 1.90 | 1.69 | 1.70 | - | 0.59% | 236,616 |
| Aug 8, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | - | 2.42% | 233,184 |
| Aug 7, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | - | 3.12% | 329,914 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | - | 2.56% | 146,504 |
| Aug 5, 2025 | 1.44 | 1.57 | 1.44 | 1.56 | - | 11.43% | 43,789 |
| Aug 1, 2025 | 1.31 | 1.42 | 1.31 | 1.40 | - | 1.45% | 44,585 |
| Jul 31, 2025 | 1.42 | 1.43 | 1.36 | 1.38 | - | -2.13% | 75,607 |
| Jul 30, 2025 | 1.46 | 1.46 | 1.30 | 1.41 | - | 0.71% | 117,231 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.38 | 1.40 | - | -6.04% | 31,453 |
| Jul 28, 2025 | 1.47 | 1.58 | 1.46 | 1.49 | - | 2.76% | 102,967 |
| Jul 25, 2025 | 1.41 | 1.48 | 1.41 | 1.45 | - | -1.36% | 94,260 |
| Jul 24, 2025 | 1.51 | 1.53 | 1.39 | 1.47 | - | -3.29% | 235,642 |
| Jul 23, 2025 | 1.42 | 1.75 | 1.36 | 1.52 | - | 8.57% | 638,779 |
| Jul 22, 2025 | 1.29 | 1.40 | 1.21 | 1.40 | - | 13.82% | 184,276 |
| Jul 21, 2025 | 1.25 | 1.38 | 1.18 | 1.23 | - | 1.65% | 156,221 |
| Jul 18, 2025 | 1.15 | 1.28 | 1.15 | 1.21 | - | 5.22% | 287,748 |
| Jul 17, 2025 | 1.10 | 1.15 | 1.09 | 1.15 | - | 0.88% | 136,969 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | - | 2.70% | 39,109 |
| Jul 15, 2025 | 1.10 | 1.15 | 1.09 | 1.11 | - | 1.83% | 129,384 |
| Jul 14, 2025 | 1.03 | 1.09 | 1.02 | 1.09 | - | 5.83% | 137,478 |
| Jul 11, 2025 | 0.99 | 1.03 | 0.96 | 1.03 | - | 4.04% | 150,125 |
| Jul 10, 2025 | 1.15 | 1.15 | 0.96 | 0.99 | - | -7.48% | 197,730 |
| Jul 9, 2025 | 0.90 | 1.14 | 0.90 | 1.07 | - | 20.22% | 163,965 |
| Jul 8, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | - | 5.95% | 32,050 |
| Jul 7, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | - | - | 9,000 |
| Jul 4, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | - | -1.18% | 1,565 |
| Jul 3, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | - | - | 21,285 |
| Jul 2, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | - | - | 16,275 |
| Jun 30, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | - | 2.41% | 18,071 |
| Jun 27, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | - | - | 38,242 |
| Jun 26, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | - | -1.19% | 12,500 |
| Jun 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | 6,000 |
| Jun 24, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | - | 2.44% | 37,703 |
| Jun 23, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | - | 2.50% | 26,250 |
| Jun 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1.27% | 10,100 |
| Jun 19, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | - | - | 6,500 |
| Jun 18, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | - | 1.28% | 23,590 |
| Jun 17, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -1.27% | 16,500 |
| Jun 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Jun 13, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | 1.28% | 10,114 |
| Jun 12, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -1.27% | 11,500 |
| Jun 11, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | - | -1.25% | 15,500 |
| Jun 10, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | - | 2.56% | 30,500 |
| Jun 9, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | - | - | 8,000 |
| Jun 6, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | 1.30% | 4,125 |
| Jun 5, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | - | 1.32% | 14,112 |