First Atlas Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.010	0.010	0.010	0.010	0.100	26,752
2024-08-23	0.010	0.010	0.010	0.010	0.100	13,000
2024-08-22	0.010	0.010	0.010	0.010	0.100	9,515
2024-08-21	0.010	0.015	0.010	0.010	0.100	53,300
2024-08-20	0.005	0.010	0.005	0.010	0.100	66,794
2024-08-19	0.010	0.010	0.010	0.010	0.100	500
2024-08-16	0.010	0.010	0.010	0.010	0.100	2,331
2024-08-15	0.010	0.010	0.010	0.010	0.100	1,031
2024-08-14	0.010	0.010	0.005	0.005	0.050	4,400
2024-08-13	0.010	0.010	0.010	0.010	0.100	2,300
2024-08-12	0.010	0.010	0.010	0.010	0.100	23,600
2024-08-09	0.010	0.010	0.010	0.010	0.100	5,500
2024-08-08	0.010	0.010	0.010	0.010	0.100	3,200
2024-08-07	0.010	0.010	0.010	0.010	0.100	2,700
2024-08-06	0.010	0.010	0.010	0.010	0.100	219,102
2024-08-02	0.010	0.010	0.010	0.010	0.100	131,382
2024-08-01	0.010	0.010	0.010	0.010	0.100	14,600
2024-07-31	0.010	0.010	0.010	0.010	0.100	4,600
2024-07-30	0.010	0.010	0.010	0.010	0.100	0
2024-07-29	0.010	0.010	0.010	0.010	0.100	50,000
2024-07-26	0.015	0.015	0.015	0.015	0.150	0
2024-07-25	0.015	0.015	0.015	0.015	0.150	0
2024-07-24	0.015	0.015	0.010	0.015	0.150	101,362
2024-07-23	0.015	0.015	0.010	0.015	0.150	24,037
2024-07-22	0.010	0.015	0.010	0.015	0.150	26,800
2024-07-19	0.015	0.015	0.015	0.015	0.150	7,400
2024-07-18	0.015	0.015	0.015	0.015	0.150	14,407
2024-07-17	0.010	0.015	0.010	0.015	0.150	46,013
2024-07-16	0.010	0.010	0.010	0.010	0.100	0
2024-07-15	0.015	0.015	0.010	0.010	0.100	2,408
2024-07-12	0.015	0.015	0.015	0.015	0.150	0
2024-07-11	0.015	0.015	0.015	0.015	0.150	0
2024-07-10	0.015	0.015	0.015	0.015	0.150	800
2024-07-09	0.015	0.015	0.015	0.015	0.150	672
2024-07-08	0.015	0.015	0.015	0.015	0.150	1,200
2024-07-05	0.015	0.015	0.015	0.015	0.150	2,050
2024-07-04	0.015	0.015	0.015	0.015	0.150	0
2024-07-03	0.015	0.015	0.015	0.015	0.150	5,800
2024-07-02	0.015	0.015	0.015	0.015	0.150	5,200
2024-06-28	0.015	0.020	0.015	0.015	0.150	10,707
2024-06-27	0.015	0.015	0.015	0.015	0.150	16,217
2024-06-26	0.015	0.020	0.015	0.020	0.200	4,200
2024-06-25	0.015	0.020	0.015	0.015	0.150	22,810
2024-06-24	0.015	0.020	0.015	0.015	0.150	109,177
2024-06-21	0.020	0.020	0.015	0.020	0.200	75,300
2024-06-20	0.015	0.020	0.015	0.015	0.150	14,195
2024-06-19	0.015	0.015	0.015	0.015	0.150	236,308
2024-06-18	0.015	0.015	0.015	0.015	0.150	426,066
2024-06-17	0.015	0.015	0.015	0.015	0.150	7,317
2024-06-14	0.015	0.015	0.015	0.015	0.150	0
2024-06-13	0.015	0.015	0.015	0.015	0.150	0
2024-06-12	0.015	0.015	0.015	0.015	0.150	3,700
2024-06-11	0.015	0.015	0.015	0.015	0.150	300
2024-06-10	0.015	0.015	0.015	0.015	0.150	696
2024-06-07	0.015	0.015	0.015	0.015	0.150	4,530
2024-06-06	0.015	0.015	0.015	0.015	0.150	0
2024-06-05	0.015	0.015	0.015	0.015	0.150	0
2024-06-04	0.015	0.015	0.015	0.015	0.150	170
2024-06-03	0.015	0.015	0.015	0.015	0.150	4,800
2024-05-31	0.015	0.020	0.015	0.015	0.150	11,350

← NewerPage 10 of 21 · 1,258 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.