Black Swan Graphene Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.800	1.900	1.760	1.900	1.900	265,962
2025-08-12	1.740	1.830	1.700	1.750	1.750	227,008
2025-08-11	1.720	1.900	1.690	1.700	1.700	236,616
2025-08-08	1.690	1.720	1.680	1.690	1.690	233,184
2025-08-07	1.600	1.660	1.590	1.650	1.650	329,914
2025-08-06	1.600	1.600	1.570	1.600	1.600	146,504
2025-08-05	1.440	1.570	1.440	1.560	1.560	43,789
2025-08-01	1.310	1.420	1.310	1.400	1.400	44,585
2025-07-31	1.420	1.430	1.360	1.380	1.380	75,607
2025-07-30	1.460	1.460	1.300	1.410	1.410	117,231
2025-07-29	1.510	1.510	1.380	1.400	1.400	31,453
2025-07-28	1.470	1.580	1.460	1.490	1.490	102,967
2025-07-25	1.410	1.480	1.410	1.450	1.450	94,260
2025-07-24	1.510	1.530	1.390	1.470	1.470	235,642
2025-07-23	1.420	1.750	1.360	1.520	1.520	638,779
2025-07-22	1.290	1.400	1.210	1.400	1.400	184,276
2025-07-21	1.250	1.380	1.180	1.230	1.230	156,221
2025-07-18	1.150	1.280	1.150	1.210	1.210	287,748
2025-07-17	1.100	1.150	1.090	1.150	1.150	136,969
2025-07-16	1.150	1.150	1.100	1.140	1.140	39,109
2025-07-15	1.100	1.150	1.090	1.110	1.110	129,384
2025-07-14	1.030	1.090	1.020	1.090	1.090	137,478
2025-07-11	0.990	1.030	0.960	1.030	1.030	150,125
2025-07-10	1.150	1.150	0.960	0.990	0.990	197,730
2025-07-09	0.900	1.140	0.900	1.070	1.070	163,965
2025-07-08	0.870	0.900	0.870	0.890	0.890	32,050
2025-07-07	0.830	0.840	0.830	0.840	0.840	9,000
2025-07-04	0.850	0.850	0.840	0.840	0.840	1,565
2025-07-03	0.850	0.850	0.830	0.850	0.850	21,285
2025-07-02	0.840	0.870	0.840	0.850	0.850	16,275
2025-06-30	0.860	0.860	0.850	0.850	0.850	18,071
2025-06-27	0.860	0.860	0.830	0.830	0.830	38,242
2025-06-26	0.850	0.850	0.830	0.830	0.830	12,500
2025-06-25	0.840	0.840	0.840	0.840	0.840	6,000
2025-06-24	0.820	0.860	0.820	0.840	0.840	37,703
2025-06-23	0.800	0.820	0.800	0.820	0.820	26,250
2025-06-20	0.800	0.800	0.800	0.800	0.800	10,100
2025-06-19	0.800	0.810	0.790	0.790	0.790	6,500
2025-06-18	0.790	0.800	0.780	0.790	0.790	23,590
2025-06-17	0.800	0.800	0.780	0.780	0.780	16,500
2025-06-16	0.790	0.790	0.790	0.790	0.790	0
2025-06-13	0.800	0.800	0.790	0.790	0.790	10,114
2025-06-12	0.800	0.800	0.780	0.780	0.780	11,500
2025-06-11	0.800	0.820	0.790	0.790	0.790	15,500
2025-06-10	0.790	0.800	0.790	0.800	0.800	30,500
2025-06-09	0.790	0.790	0.770	0.780	0.780	8,000
2025-06-06	0.770	0.780	0.770	0.780	0.780	4,125
2025-06-05	0.760	0.780	0.760	0.770	0.770	14,112
2025-06-04	0.750	0.780	0.750	0.760	0.760	32,003
2025-06-03	0.790	0.790	0.790	0.790	0.790	2,000
2025-06-02	0.790	0.790	0.770	0.770	0.770	29,670
2025-05-30	0.780	0.800	0.750	0.800	0.800	24,013
2025-05-29	0.810	0.820	0.790	0.800	0.800	18,150
2025-05-28	0.800	0.810	0.800	0.810	0.810	8,000
2025-05-27	0.800	0.820	0.800	0.800	0.800	25,100
2025-05-26	0.800	0.800	0.800	0.800	0.800	1,006
2025-05-23	0.800	0.800	0.790	0.790	0.790	11,845
2025-05-22	0.790	0.790	0.780	0.780	0.780	17,500
2025-05-21	0.780	0.790	0.780	0.790	0.790	13,500
2025-05-20	0.800	0.800	0.770	0.770	0.770	22,547

← NewerPage 6 of 18 · 1,042 trading daysOlder →

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.