Black Swan Graphene Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.240 | 1.240 | 1.130 | 1.130 | 1.130 | 49,738 |
| 2025-11-06 | 1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 29,410 |
| 2025-11-05 | 1.100 | 1.180 | 1.080 | 1.150 | 1.150 | 16,729 |
| 2025-11-04 | 1.240 | 1.240 | 1.110 | 1.110 | 1.110 | 74,584 |
| 2025-11-03 | 1.210 | 1.300 | 1.170 | 1.220 | 1.220 | 102,848 |
| 2025-10-31 | 1.110 | 1.260 | 1.110 | 1.200 | 1.200 | 76,708 |
| 2025-10-30 | 1.120 | 1.170 | 1.080 | 1.140 | 1.140 | 17,915 |
| 2025-10-29 | 1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 41,638 |
| 2025-10-28 | 1.170 | 1.180 | 1.120 | 1.180 | 1.180 | 54,573 |
| 2025-10-27 | 1.160 | 1.200 | 1.150 | 1.150 | 1.150 | 96,548 |
| 2025-10-24 | 1.280 | 1.290 | 1.170 | 1.170 | 1.170 | 87,898 |
| 2025-10-23 | 1.210 | 1.240 | 1.190 | 1.230 | 1.230 | 10,000 |
| 2025-10-22 | 1.220 | 1.220 | 1.150 | 1.200 | 1.200 | 82,263 |
| 2025-10-21 | 1.340 | 1.340 | 1.210 | 1.220 | 1.220 | 55,232 |
| 2025-10-20 | 1.230 | 1.350 | 1.200 | 1.330 | 1.330 | 54,431 |
| 2025-10-17 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 38,386 |
| 2025-10-16 | 1.280 | 1.280 | 1.200 | 1.220 | 1.220 | 43,230 |
| 2025-10-15 | 1.400 | 1.450 | 1.200 | 1.260 | 1.260 | 145,862 |
| 2025-10-14 | 1.270 | 1.470 | 1.200 | 1.400 | 1.400 | 209,354 |
| 2025-10-10 | 1.270 | 1.280 | 1.220 | 1.230 | 1.230 | 33,114 |
| 2025-10-09 | 1.340 | 1.340 | 1.220 | 1.250 | 1.250 | 71,181 |
| 2025-10-08 | 1.280 | 1.300 | 1.260 | 1.300 | 1.300 | 57,316 |
| 2025-10-07 | 1.350 | 1.370 | 1.270 | 1.270 | 1.270 | 46,920 |
| 2025-10-06 | 1.370 | 1.380 | 1.310 | 1.310 | 1.310 | 84,688 |
| 2025-10-03 | 1.310 | 1.390 | 1.310 | 1.360 | 1.360 | 131,520 |
| 2025-10-02 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 51,542 |
| 2025-10-01 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 55,216 |
| 2025-09-30 | 1.300 | 1.340 | 1.250 | 1.310 | 1.310 | 85,763 |
| 2025-09-29 | 1.340 | 1.400 | 1.260 | 1.310 | 1.310 | 234,394 |
| 2025-09-26 | 1.400 | 1.400 | 1.300 | 1.340 | 1.340 | 125,154 |
| 2025-09-25 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 77,609 |
| 2025-09-24 | 1.400 | 1.400 | 1.300 | 1.340 | 1.340 | 180,248 |
| 2025-09-23 | 1.460 | 1.460 | 1.380 | 1.420 | 1.420 | 159,413 |
| 2025-09-22 | 1.440 | 1.490 | 1.420 | 1.430 | 1.430 | 79,670 |
| 2025-09-19 | 1.430 | 1.500 | 1.390 | 1.430 | 1.430 | 82,570 |
| 2025-09-18 | 1.470 | 1.470 | 1.350 | 1.350 | 1.350 | 150,735 |
| 2025-09-17 | 1.500 | 1.650 | 1.460 | 1.470 | 1.470 | 291,717 |
| 2025-09-16 | 1.580 | 1.580 | 1.440 | 1.450 | 1.450 | 82,879 |
| 2025-09-15 | 1.430 | 1.580 | 1.410 | 1.580 | 1.580 | 80,585 |
| 2025-09-12 | 1.410 | 1.430 | 1.360 | 1.380 | 1.380 | 121,160 |
| 2025-09-11 | 1.670 | 1.670 | 1.270 | 1.350 | 1.350 | 279,147 |
| 2025-09-10 | 1.480 | 1.670 | 1.480 | 1.600 | 1.600 | 121,003 |
| 2025-09-09 | 1.330 | 1.520 | 1.330 | 1.430 | 1.430 | 170,734 |
| 2025-09-08 | 1.420 | 1.450 | 1.200 | 1.300 | 1.300 | 271,349 |
| 2025-09-05 | 1.590 | 1.590 | 1.440 | 1.450 | 1.450 | 55,852 |
| 2025-09-04 | 1.540 | 1.570 | 1.450 | 1.520 | 1.520 | 146,636 |
| 2025-09-03 | 1.310 | 1.610 | 1.270 | 1.580 | 1.580 | 280,250 |
| 2025-09-02 | 1.630 | 1.630 | 1.160 | 1.240 | 1.240 | 635,097 |
| 2025-08-29 | 1.890 | 1.920 | 1.640 | 1.670 | 1.670 | 82,867 |
| 2025-08-28 | 1.980 | 2.000 | 1.910 | 1.930 | 1.930 | 42,040 |
| 2025-08-27 | 2.000 | 2.050 | 1.960 | 1.960 | 1.960 | 147,909 |
| 2025-08-26 | 2.240 | 2.240 | 1.970 | 2.050 | 2.050 | 356,165 |
| 2025-08-25 | 2.310 | 2.650 | 2.190 | 2.200 | 2.200 | 338,215 |
| 2025-08-22 | 1.960 | 2.410 | 1.960 | 2.240 | 2.240 | 411,921 |
| 2025-08-21 | 1.880 | 2.040 | 1.850 | 2.040 | 2.040 | 109,699 |
| 2025-08-20 | 1.920 | 2.000 | 1.770 | 1.820 | 1.820 | 116,895 |
| 2025-08-19 | 1.870 | 2.120 | 1.850 | 1.920 | 1.920 | 238,398 |
| 2025-08-18 | 1.900 | 1.910 | 1.830 | 1.850 | 1.850 | 111,895 |
| 2025-08-15 | 1.850 | 1.920 | 1.850 | 1.860 | 1.860 | 193,138 |
| 2025-08-14 | 1.890 | 1.990 | 1.850 | 1.880 | 1.880 | 185,448 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.