First Atlas Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.015	0.015	0.015	0.015	0.150	37,066
2024-05-29	0.015	0.015	0.015	0.015	0.150	0
2024-05-28	0.015	0.015	0.015	0.015	0.150	250
2024-05-27	0.015	0.015	0.015	0.015	0.150	1,610
2024-05-24	0.015	0.015	0.015	0.015	0.150	0
2024-05-23	0.015	0.015	0.015	0.015	0.150	0
2024-05-22	0.015	0.015	0.015	0.015	0.150	0
2024-05-21	0.015	0.015	0.015	0.015	0.150	1,853
2024-05-17	0.015	0.015	0.015	0.015	0.150	1,000
2024-05-16	0.015	0.015	0.015	0.015	0.150	1,000
2024-05-15	0.015	0.015	0.015	0.015	0.150	6,750
2024-05-14	0.015	0.015	0.015	0.015	0.150	2,000
2024-05-13	0.015	0.015	0.015	0.015	0.150	1,700
2024-05-10	0.015	0.015	0.015	0.015	0.150	0
2024-05-09	0.010	0.015	0.010	0.015	0.150	16,740
2024-05-08	0.015	0.015	0.015	0.015	0.150	0
2024-05-07	0.015	0.015	0.010	0.015	0.150	12,054
2024-05-06	0.015	0.015	0.010	0.015	0.150	31,590
2024-05-03	0.015	0.015	0.015	0.015	0.150	47,588
2024-05-02	0.015	0.020	0.015	0.020	0.200	12,100
2024-05-01	0.015	0.015	0.010	0.015	0.150	46,596
2024-04-30	0.015	0.015	0.015	0.015	0.150	57,710
2024-04-29	0.015	0.020	0.015	0.020	0.200	7,350
2024-04-26	0.015	0.020	0.015	0.015	0.150	33,300
2024-04-25	0.020	0.020	0.020	0.020	0.200	1,200
2024-04-24	0.020	0.020	0.020	0.020	0.200	400
2024-04-23	0.015	0.020	0.015	0.020	0.200	5,650
2024-04-22	0.020	0.020	0.020	0.020	0.200	6,450
2024-04-19	0.020	0.020	0.020	0.020	0.200	22,010
2024-04-18	0.020	0.020	0.015	0.020	0.200	64,203
2024-04-17	0.015	0.020	0.015	0.020	0.200	16,017
2024-04-16	0.015	0.020	0.015	0.020	0.200	615
2024-04-15	0.020	0.020	0.015	0.020	0.200	9,300
2024-04-12	0.015	0.020	0.015	0.020	0.200	1,635
2024-04-11	0.020	0.020	0.020	0.020	0.200	0
2024-04-10	0.020	0.020	0.020	0.020	0.200	0
2024-04-09	0.020	0.020	0.015	0.020	0.200	4,250
2024-04-08	0.020	0.020	0.020	0.020	0.200	25,300
2024-04-05	0.015	0.020	0.015	0.020	0.200	3,567
2024-04-04	0.020	0.020	0.020	0.020	0.200	2,500
2024-04-03	0.020	0.020	0.015	0.020	0.200	11,800
2024-04-02	0.020	0.020	0.020	0.020	0.200	300
2024-04-01	0.020	0.020	0.020	0.020	0.200	0
2024-03-28	0.020	0.020	0.020	0.020	0.200	1,557
2024-03-27	0.015	0.020	0.015	0.020	0.200	8,405
2024-03-26	0.015	0.020	0.015	0.020	0.200	14,150
2024-03-25	0.020	0.020	0.020	0.020	0.200	1,000
2024-03-22	0.020	0.020	0.020	0.020	0.200	600
2024-03-21	0.020	0.020	0.015	0.015	0.150	1,300
2024-03-20	0.020	0.020	0.020	0.020	0.200	3,050
2024-03-19	0.015	0.020	0.015	0.020	0.200	13,325
2024-03-18	0.015	0.015	0.015	0.015	0.150	500
2024-03-15	0.015	0.020	0.015	0.020	0.200	57,525
2024-03-14	0.020	0.020	0.020	0.020	0.200	0
2024-03-13	0.020	0.020	0.020	0.020	0.200	0
2024-03-12	0.015	0.020	0.015	0.020	0.200	5,949
2024-03-11	0.020	0.020	0.020	0.020	0.200	1,200
2024-03-08	0.020	0.020	0.020	0.020	0.200	2,700
2024-03-07	0.020	0.020	0.020	0.020	0.200	1,500
2024-03-06	0.020	0.020	0.020	0.020	0.200	0

← NewerPage 11 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.