Skip to main content
Black Swan Graphene Inc. (TSXV:SWAN)
Canada flag Canada · Delayed Price · Currency is CAD
1.190
0.00 (0.00%)
At close: Apr 28, 2026

Black Swan Graphene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.191.221.191.191.19-0.83%8,075
Apr 24, 20261.181.211.181.201.20-9,170
Apr 23, 20261.231.231.191.201.200.84%18,687
Apr 22, 20261.121.211.121.191.19-0.83%45,681
Apr 21, 20261.191.201.171.201.203.45%16,155
Apr 20, 20261.181.201.161.161.16-2.52%32,395
Apr 17, 20261.171.201.161.191.195.31%36,679
Apr 16, 20261.141.151.131.131.13-0.88%18,609
Apr 15, 20261.151.151.131.141.14-12,255
Apr 14, 20261.121.141.111.141.141.79%9,284
Apr 13, 20261.121.121.111.121.122.75%1,978
Apr 10, 20261.081.151.081.091.090.93%14,626
Apr 9, 20261.181.201.081.081.08-9.24%37,235
Apr 8, 20261.241.251.171.191.192.59%6,152
Apr 7, 20261.261.261.161.161.16-6.45%26,601
Apr 6, 20261.191.251.191.241.245.98%28,115
Apr 2, 20261.191.201.171.171.17-2.50%8,337
Apr 1, 20261.201.211.201.201.201.69%36,901
Mar 31, 20261.141.211.081.181.183.51%16,980
Mar 30, 20261.161.191.131.141.14-4.20%14,722
Mar 27, 20261.281.281.161.191.19-6.30%20,017
Mar 26, 20261.301.311.261.271.27-2.31%24,932
Mar 25, 20261.341.401.161.301.30-0.76%87,921
Mar 24, 20261.221.411.221.311.318.26%145,408
Mar 23, 20261.101.251.101.211.2114.15%85,499
Mar 20, 20261.141.141.021.061.06-7.02%25,626
Mar 19, 20261.131.151.121.141.14-36,123
Mar 18, 20261.151.191.141.141.141.79%54,847
Mar 17, 20261.201.211.091.121.12-5.08%42,366
Mar 16, 20261.101.211.091.181.1810.28%79,007
Mar 13, 20261.061.070.991.071.075.94%38,823
Mar 12, 20261.041.071.011.011.01-1.94%13,813
Mar 11, 20260.991.070.991.031.036.19%48,490
Mar 10, 20260.990.990.850.970.97-2.02%104,526
Mar 9, 20260.961.000.960.990.993.13%12,672
Mar 6, 20260.921.010.920.960.966.67%74,218
Mar 5, 20260.950.950.900.900.90-3.23%13,981
Mar 4, 20260.950.950.920.930.931.09%13,720
Mar 3, 20260.940.950.900.920.92-3.16%13,399
Mar 2, 20260.950.980.950.950.951.06%29,026
Feb 27, 20260.950.980.880.940.94-1.05%34,519
Feb 26, 20261.021.020.920.950.95-5.00%55,866
Feb 25, 20261.051.051.001.001.00-4.76%11,315
Feb 24, 20261.001.051.001.051.05-4,124
Feb 23, 20261.101.100.981.051.05-5.41%20,249
Feb 20, 20261.111.111.051.111.11-720
Feb 19, 20261.111.161.081.111.115.71%35,081
Feb 18, 20260.991.050.991.051.058.25%16,346
Feb 17, 20261.041.040.970.970.97-7.62%11,719
Feb 13, 20261.051.080.981.051.050.96%8,989
Feb 12, 20261.031.041.001.041.04-0.95%3,133
Feb 11, 20261.051.051.031.051.05-0.94%2,183
Feb 10, 20261.041.071.041.061.06-4,923
Feb 9, 20261.101.101.011.061.06-3.64%16,020
Feb 6, 20261.121.121.071.101.10-36,100
Feb 5, 20261.141.141.101.101.10-4.35%20,991
Feb 4, 20261.151.171.091.151.15-44,110
Feb 3, 20261.111.151.111.151.153.60%57,323
Feb 2, 20261.121.131.081.111.114.72%36,079
Jan 30, 20261.161.161.061.061.06-7.83%67,422
Jan 29, 20261.221.241.151.151.15-4.96%95,651
Jan 28, 20261.231.241.191.211.21-3.20%138,702
Jan 27, 20261.211.251.181.251.253.31%41,527
Jan 26, 20261.191.211.191.211.212.54%83,525
Jan 23, 20261.221.231.131.181.18-3.28%46,779
Jan 22, 20261.211.331.211.221.221.67%28,343
Jan 21, 20261.191.261.151.201.20-66,318
Jan 20, 20261.191.251.151.201.206.19%20,856
Jan 19, 20261.201.221.101.131.13-5.83%99,454
Jan 16, 20261.301.301.191.201.20-43,377
Jan 15, 20261.211.221.151.201.200.84%37,363
Jan 14, 20261.181.211.181.191.190.85%120,084
Jan 13, 20261.171.271.171.181.180.85%147,069
Jan 12, 20261.121.171.121.171.175.41%63,470
Jan 9, 20261.161.161.101.111.11-3.48%21,701
Jan 8, 20261.271.271.101.151.15-8.73%117,663
Jan 7, 20261.191.331.191.261.266.78%91,838
Jan 6, 20261.021.181.021.181.1818.00%70,118
Jan 5, 20260.991.010.991.001.002.04%81,417
Jan 2, 20260.970.980.960.980.982.08%5,410
Dec 31, 20250.960.970.960.960.96-1.03%6,000
Dec 30, 20250.960.970.960.970.971.04%6,872
Dec 29, 20250.991.000.960.960.96-1.03%34,382
Dec 24, 20251.001.000.960.970.972.11%14,607
Dec 23, 20250.920.960.900.950.957.95%45,226
Dec 22, 20250.900.900.880.880.88-2.22%24,838
Dec 19, 20250.920.920.890.900.90-2.17%43,162
Dec 18, 20250.940.940.910.920.92-2.13%18,245
Dec 17, 20250.910.950.900.940.944.44%14,151
Dec 16, 20250.940.940.890.900.90-3.23%40,026
Dec 15, 20250.930.970.920.930.932.20%42,708
Dec 12, 20250.981.000.880.910.91-7.14%80,831
Dec 11, 20250.981.000.980.980.98-12,473
Dec 10, 20250.981.020.970.980.98-1.01%168,002
Dec 9, 20250.970.990.960.990.992.06%27,401
Dec 8, 20251.001.000.950.970.97-3.00%20,802
Dec 5, 20251.011.010.941.001.007.53%118,387
Dec 4, 20250.981.080.880.930.93-6.06%89,275
Dec 3, 20251.021.020.990.990.99-1.98%86,915
Dec 2, 20250.921.060.921.011.01-3.81%17,753