Black Swan Graphene Inc SWAN
TSXV · Canada · Producer Manufacturing
CAD 0.8700+0.06 (+7.41%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.87 | +7.41% | CAD 0.82 | CAD 0.87 | CAD 0.82 | 8.00K |
| 2026-09-30 | CAD 0.81 | +3.85% | CAD 0.80 | CAD 0.82 | CAD 0.78 | 7.90K |
| 2026-09-29 | CAD 0.78 | +1.30% | CAD 0.77 | CAD 0.80 | CAD 0.75 | 20.20K |
| 2026-09-28 | CAD 0.77 | -6.10% | CAD 0.81 | CAD 0.83 | CAD 0.77 | 23.10K |
| 2026-09-25 | CAD 0.82 | +1.23% | CAD 0.81 | CAD 0.93 | CAD 0.80 | 75.90K |
| 2026-09-24 | CAD 0.81 | -2.41% | CAD 0.82 | CAD 0.82 | CAD 0.80 | 12.60K |
| 2026-09-23 | CAD 0.83 | -5.68% | CAD 0.86 | CAD 0.90 | CAD 0.80 | 55.20K |
| 2026-09-22 | CAD 0.88 | -1.12% | CAD 0.87 | CAD 0.88 | CAD 0.85 | 10.50K |
| 2026-09-21 | CAD 0.89 | +4.71% | CAD 0.87 | CAD 0.89 | CAD 0.87 | 16.70K |
| 2026-09-18 | CAD 0.85 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.85 | 3.10K |
| 2026-09-17 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 1.10K |
| 2026-09-16 | CAD 0.85 | -6.59% | CAD 0.90 | CAD 0.90 | CAD 0.83 | 36.10K |
| 2026-09-15 | CAD 0.91 | -3.19% | CAD 0.92 | CAD 0.92 | CAD 0.90 | 11.60K |
| 2026-09-14 | CAD 0.94 | +1.08% | CAD 0.92 | CAD 0.94 | CAD 0.91 | 6.40K |
| 2026-09-11 | CAD 0.93 | -5.10% | CAD 0.97 | CAD 0.97 | CAD 0.93 | 10.00K |
| 2026-09-10 | CAD 0.98 | -1.01% | CAD 0.98 | CAD 0.98 | CAD 0.97 | 5.00K |
| 2026-09-09 | CAD 0.99 | +2.06% | CAD 0.96 | CAD 0.99 | CAD 0.96 | 9.20K |
| 2026-09-08 | CAD 0.97 | +2.11% | CAD 0.98 | CAD 0.98 | CAD 0.96 | 16.40K |
| 2026-09-04 | CAD 0.95 | +1.06% | CAD 0.93 | CAD 0.95 | CAD 0.93 | 8.30K |
| 2026-09-03 | CAD 0.94 | +4.44% | CAD 0.93 | CAD 0.94 | CAD 0.93 | 2.00K |
| 2026-09-02 | CAD 0.90 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.88 | 36.90K |
| 2026-09-01 | CAD 0.90 | -5.26% | CAD 0.96 | CAD 0.98 | CAD 0.89 | 41.20K |
| 2026-08-31 | CAD 0.95 | +10.47% | CAD 0.86 | CAD 1.01 | CAD 0.86 | 56.00K |
| 2026-08-28 | CAD 0.86 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.85 | 6.10K |
| 2026-08-27 | CAD 0.86 | -1.15% | CAD 0.87 | CAD 0.88 | CAD 0.86 | 1.90K |
| 2026-08-26 | CAD 0.87 | -2.25% | CAD 0.88 | CAD 0.88 | CAD 0.83 | 20.60K |
| 2026-08-25 | CAD 0.89 | -2.20% | CAD 0.91 | CAD 0.91 | CAD 0.89 | 2.50K |
| 2026-08-24 | CAD 0.91 | -2.15% | CAD 0.92 | CAD 0.92 | CAD 0.91 | 4.70K |
| 2026-08-21 | CAD 0.93 | +3.33% | CAD 0.90 | CAD 0.93 | CAD 0.87 | 27.50K |
| 2026-08-20 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 11.00K |
| 2026-08-19 | CAD 0.90 | +5.88% | CAD 0.87 | CAD 0.90 | CAD 0.87 | 5.80K |
| 2026-08-18 | CAD 0.85 | -1.16% | CAD 0.86 | CAD 0.86 | CAD 0.85 | 2.00K |
| 2026-08-17 | CAD 0.86 | +2.38% | CAD 0.84 | CAD 0.86 | CAD 0.84 | 14.30K |
| 2026-08-14 | CAD 0.84 | +1.20% | CAD 0.82 | CAD 0.85 | CAD 0.82 | 28.60K |
| 2026-08-13 | CAD 0.83 | -5.68% | CAD 0.82 | CAD 0.86 | CAD 0.82 | 27.00K |
| 2026-08-12 | CAD 0.88 | +3.53% | CAD 0.86 | CAD 0.88 | CAD 0.85 | 44.00K |
| 2026-08-11 | CAD 0.85 | -1.16% | CAD 0.86 | CAD 0.86 | CAD 0.85 | 5.00K |
| 2026-08-10 | CAD 0.86 | +3.61% | CAD 0.83 | CAD 0.86 | CAD 0.83 | 4.60K |
| 2026-08-07 | CAD 0.83 | 0.00% | CAD 0.84 | CAD 0.86 | CAD 0.83 | 10.40K |
| 2026-08-06 | CAD 0.83 | 0.00% | CAD 0.82 | CAD 0.83 | CAD 0.82 | 3.90K |
| 2026-08-05 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.84 | CAD 0.81 | 6.50K |
| 2026-08-04 | CAD 0.83 | -1.19% | CAD 0.84 | CAD 0.85 | CAD 0.83 | 8.80K |
| 2026-07-31 | CAD 0.84 | +2.44% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 21.10K |
| 2026-07-30 | CAD 0.82 | -1.20% | CAD 0.83 | CAD 0.87 | CAD 0.76 | 52.60K |
| 2026-07-29 | CAD 0.83 | -6.74% | CAD 0.87 | CAD 0.87 | CAD 0.81 | 22.50K |
| 2026-07-28 | CAD 0.89 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.89 | 15.10K |
| 2026-07-27 | CAD 0.89 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.89 | 2.00K |
| 2026-07-24 | CAD 0.89 | +3.49% | CAD 0.84 | CAD 0.89 | CAD 0.84 | 9.30K |
| 2026-07-23 | CAD 0.86 | -3.37% | CAD 0.89 | CAD 0.89 | CAD 0.81 | 35.50K |
| 2026-07-22 | CAD 0.89 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.89 | 25.20K |
| 2026-07-21 | CAD 0.89 | +8.54% | CAD 0.83 | CAD 0.90 | CAD 0.83 | 34.90K |
| 2026-07-20 | CAD 0.82 | -5.75% | CAD 0.88 | CAD 0.90 | CAD 0.67 | 165.30K |
| 2026-07-17 | CAD 0.87 | -1.14% | CAD 0.93 | CAD 0.93 | CAD 0.82 | 167.20K |
| 2026-07-16 | CAD 0.88 | -9.28% | CAD 0.97 | CAD 0.97 | CAD 0.88 | 135.00K |
| 2026-07-15 | CAD 0.97 | +2.11% | CAD 0.95 | CAD 1.02 | CAD 0.95 | 25.00K |
| 2026-07-14 | CAD 0.95 | -4.04% | CAD 0.99 | CAD 0.99 | CAD 0.95 | 13.40K |
| 2026-07-13 | CAD 0.99 | +1.02% | CAD 0.99 | CAD 1.01 | CAD 0.98 | 16.80K |
| 2026-07-10 | CAD 0.98 | -3.92% | CAD 1.00 | CAD 1.00 | CAD 0.95 | 33.60K |
| 2026-07-09 | CAD 1.02 | -7.27% | CAD 1.11 | CAD 1.11 | CAD 0.95 | 37.30K |
| 2026-07-08 | CAD 1.10 | -3.51% | CAD 1.15 | CAD 1.15 | CAD 1.10 | 3.30K |
| 2026-07-07 | CAD 1.14 | +3.64% | CAD 1.10 | CAD 1.17 | CAD 1.10 | 22.70K |
| 2026-07-06 | CAD 1.10 | -2.65% | CAD 1.13 | CAD 1.13 | CAD 1.10 | 11.00K |
| 2026-07-03 | CAD 1.13 | +2.73% | CAD 1.10 | CAD 1.14 | CAD 1.10 | 22.90K |
| 2026-07-02 | CAD 1.10 | -5.17% | CAD 1.16 | CAD 1.16 | CAD 1.04 | 22.30K |
| 2026-06-30 | CAD 1.16 | +0.87% | CAD 1.20 | CAD 1.20 | CAD 1.16 | 12.70K |
| 2026-06-29 | CAD 1.15 | +2.68% | CAD 1.11 | CAD 1.16 | CAD 1.03 | 34.30K |
| 2026-06-26 | CAD 1.12 | +3.70% | CAD 1.07 | CAD 1.17 | CAD 1.07 | 20.20K |
| 2026-06-25 | CAD 1.08 | 0.00% | CAD 1.10 | CAD 1.10 | CAD 1.08 | 5.80K |
| 2026-06-24 | CAD 1.08 | -7.69% | CAD 1.17 | CAD 1.17 | CAD 1.08 | 40.30K |
| 2026-06-23 | CAD 1.17 | -1.68% | CAD 1.20 | CAD 1.23 | CAD 1.17 | 34.60K |
| 2026-06-22 | CAD 1.19 | +3.48% | CAD 1.13 | CAD 1.19 | CAD 1.13 | 9.30K |
| 2026-06-19 | CAD 1.15 | +1.77% | CAD 1.14 | CAD 1.15 | CAD 1.14 | 3.20K |
| 2026-06-18 | CAD 1.13 | -2.59% | CAD 1.17 | CAD 1.17 | CAD 1.13 | 13.20K |
| 2026-06-17 | CAD 1.16 | +0.87% | CAD 1.16 | CAD 1.18 | CAD 1.16 | 16.00K |
| 2026-06-16 | CAD 1.15 | -0.86% | CAD 1.16 | CAD 1.16 | CAD 1.13 | 33.10K |
| 2026-06-15 | CAD 1.16 | +5.45% | CAD 1.11 | CAD 1.17 | CAD 1.11 | 30.20K |
| 2026-06-12 | CAD 1.10 | -0.90% | CAD 1.11 | CAD 1.16 | CAD 1.10 | 20.80K |
| 2026-06-11 | CAD 1.11 | -5.13% | CAD 1.13 | CAD 1.18 | CAD 1.11 | 28.70K |
| 2026-06-10 | CAD 1.17 | +0.86% | CAD 1.16 | CAD 1.18 | CAD 1.16 | 4.00K |
| 2026-06-09 | CAD 1.16 | +0.87% | CAD 1.17 | CAD 1.17 | CAD 1.13 | 9.00K |
| 2026-06-08 | CAD 1.15 | +1.77% | CAD 1.15 | CAD 1.20 | CAD 1.15 | 41.60K |
| 2026-06-05 | CAD 1.13 | -4.24% | CAD 1.19 | CAD 1.19 | CAD 1.10 | 26.80K |
| 2026-06-04 | CAD 1.18 | -2.48% | CAD 1.25 | CAD 1.25 | CAD 1.18 | 35.60K |
| 2026-06-03 | CAD 1.21 | +9.01% | CAD 1.11 | CAD 1.28 | CAD 1.11 | 82.30K |
| 2026-06-02 | CAD 1.11 | -9.76% | CAD 1.22 | CAD 1.22 | CAD 1.08 | 40.50K |
| 2026-06-01 | CAD 1.23 | +3.36% | CAD 1.17 | CAD 1.25 | CAD 1.15 | 61.30K |
| 2026-05-29 | CAD 1.19 | -6.30% | CAD 1.32 | CAD 1.32 | CAD 1.15 | 57.30K |
| 2026-05-28 | CAD 1.27 | +20.95% | CAD 1.08 | CAD 1.27 | CAD 1.08 | 70.20K |
| 2026-05-27 | CAD 1.05 | -5.41% | CAD 1.11 | CAD 1.11 | CAD 1.04 | 42.80K |
| 2026-05-26 | CAD 1.11 | -1.77% | CAD 1.15 | CAD 1.22 | CAD 1.05 | 82.00K |