First Atlas Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.020	0.020	0.015	0.020	0.200	7,224
2024-03-04	0.020	0.020	0.020	0.020	0.200	1,000
2024-03-01	0.015	0.020	0.015	0.020	0.200	2,825
2024-02-29	0.015	0.020	0.015	0.020	0.200	5,055
2024-02-28	0.020	0.020	0.020	0.020	0.200	2,300
2024-02-27	0.015	0.020	0.015	0.020	0.200	38,870
2024-02-26	0.015	0.020	0.015	0.020	0.200	85,225
2024-02-23	0.020	0.020	0.020	0.020	0.200	1,323
2024-02-22	0.015	0.020	0.015	0.020	0.200	49,200
2024-02-21	0.020	0.020	0.015	0.020	0.200	20,550
2024-02-20	0.020	0.020	0.015	0.020	0.200	7,100
2024-02-16	0.020	0.020	0.015	0.020	0.200	1,225
2024-02-15	0.020	0.020	0.020	0.020	0.200	779
2024-02-14	0.015	0.020	0.015	0.020	0.200	46,650
2024-02-13	0.015	0.020	0.015	0.020	0.200	4,777
2024-02-12	0.015	0.020	0.015	0.020	0.200	3,040
2024-02-09	0.020	0.020	0.020	0.020	0.200	2,370
2024-02-08	0.020	0.020	0.015	0.020	0.200	13,813
2024-02-07	0.015	0.020	0.015	0.020	0.200	11,990
2024-02-06	0.020	0.020	0.015	0.020	0.200	6,700
2024-02-05	0.015	0.020	0.015	0.020	0.200	20,060
2024-02-02	0.015	0.015	0.015	0.015	0.150	18,697
2024-02-01	0.015	0.015	0.015	0.015	0.150	7,500
2024-01-31	0.015	0.020	0.015	0.020	0.200	14,236
2024-01-30	0.015	0.020	0.015	0.020	0.200	17,750
2024-01-29	0.015	0.015	0.010	0.015	0.150	8,886
2024-01-26	0.015	0.015	0.015	0.015	0.150	0
2024-01-25	0.015	0.015	0.015	0.015	0.150	15,700
2024-01-24	0.020	0.020	0.020	0.020	0.200	0
2024-01-23	0.020	0.020	0.020	0.020	0.200	0
2024-01-22	0.015	0.020	0.015	0.020	0.200	2,910
2024-01-19	0.015	0.015	0.015	0.015	0.150	4,533
2024-01-18	0.015	0.015	0.015	0.015	0.150	7,610
2024-01-17	0.015	0.015	0.015	0.015	0.150	15,550
2024-01-16	0.015	0.015	0.015	0.015	0.150	3,060
2024-01-15	0.020	0.020	0.015	0.015	0.150	5,050
2024-01-12	0.015	0.015	0.015	0.015	0.150	15,120
2024-01-11	0.015	0.015	0.015	0.015	0.150	2,767
2024-01-10	0.015	0.015	0.015	0.015	0.150	14,350
2024-01-09	0.015	0.020	0.015	0.015	0.150	8,400
2024-01-08	0.015	0.020	0.015	0.015	0.150	14,850
2024-01-05	0.015	0.020	0.015	0.015	0.150	42,256
2024-01-04	0.020	0.020	0.020	0.020	0.200	0
2024-01-03	0.015	0.020	0.015	0.020	0.200	16,750
2024-01-02	0.015	0.015	0.015	0.015	0.150	15,692
2023-12-29	0.020	0.020	0.020	0.020	0.200	0
2023-12-28	0.015	0.020	0.015	0.020	0.200	5,423
2023-12-27	0.015	0.020	0.015	0.015	0.150	18,800
2023-12-22	0.020	0.020	0.020	0.020	0.200	14,099
2023-12-21	0.020	0.020	0.020	0.020	0.200	150
2023-12-20	0.020	0.020	0.020	0.020	0.200	0
2023-12-19	0.015	0.020	0.015	0.020	0.200	3,800
2023-12-18	0.015	0.020	0.015	0.020	0.200	3,650
2023-12-15	0.020	0.020	0.020	0.020	0.200	9,000
2023-12-14	0.015	0.020	0.015	0.020	0.200	2,435
2023-12-13	0.020	0.020	0.020	0.020	0.200	10,000
2023-12-12	0.015	0.020	0.015	0.020	0.200	10,300
2023-12-11	0.015	0.020	0.015	0.020	0.200	800
2023-12-08	0.015	0.020	0.015	0.020	0.200	10,210
2023-12-07	0.015	0.020	0.015	0.020	0.200	80,715

← NewerPage 12 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.