First Atlas Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.020	0.020	0.020	0.020	0.200	0
2023-12-05	0.020	0.020	0.020	0.020	0.200	0
2023-12-04	0.020	0.020	0.020	0.020	0.200	0
2023-12-01	0.020	0.020	0.015	0.020	0.200	5,900
2023-11-30	0.015	0.020	0.015	0.020	0.200	56,005
2023-11-29	0.015	0.015	0.015	0.015	0.150	2,501
2023-11-28	0.015	0.015	0.015	0.015	0.150	4,550
2023-11-27	0.015	0.015	0.015	0.015	0.150	1,942
2023-11-24	0.015	0.015	0.010	0.015	0.150	2,850
2023-11-23	0.015	0.015	0.015	0.015	0.150	300
2023-11-22	0.020	0.020	0.015	0.015	0.150	26,516
2023-11-21	0.015	0.015	0.015	0.015	0.150	4,200
2023-11-20	0.015	0.020	0.015	0.020	0.200	50,370
2023-11-17	0.020	0.020	0.020	0.020	0.200	0
2023-11-16	0.020	0.020	0.020	0.020	0.200	600
2023-11-15	0.015	0.015	0.015	0.015	0.150	22,900
2023-11-14	0.020	0.020	0.020	0.020	0.200	1,000
2023-11-13	0.015	0.020	0.015	0.020	0.200	87,166
2023-11-10	0.015	0.020	0.015	0.020	0.200	2,000
2023-11-09	0.015	0.020	0.015	0.020	0.200	1,663
2023-11-08	0.020	0.020	0.015	0.015	0.150	4,770
2023-11-07	0.020	0.020	0.020	0.020	0.200	2,420
2023-11-06	0.020	0.020	0.020	0.020	0.200	10,308
2023-11-03	0.015	0.020	0.015	0.020	0.200	700
2023-11-02	0.015	0.015	0.015	0.015	0.150	818
2023-11-01	0.020	0.020	0.020	0.020	0.200	1,000
2023-10-31	0.020	0.020	0.020	0.020	0.200	152
2023-10-30	0.020	0.020	0.020	0.020	0.200	7,787
2023-10-27	0.020	0.020	0.020	0.020	0.200	12,300
2023-10-26	0.020	0.020	0.020	0.020	0.200	6,510
2023-10-25	0.020	0.020	0.020	0.020	0.200	24,177
2023-10-24	0.020	0.025	0.020	0.025	0.250	115,600
2023-10-23	0.025	0.025	0.020	0.020	0.200	4,055
2023-10-20	0.025	0.025	0.025	0.025	0.250	1,000
2023-10-19	0.020	0.025	0.020	0.025	0.250	10,800
2023-10-18	0.025	0.030	0.020	0.025	0.250	315,308
2023-10-17	0.030	0.030	0.030	0.030	0.300	466
2023-10-16	0.030	0.030	0.025	0.030	0.300	3,130
2023-10-13	0.030	0.035	0.030	0.030	0.300	9,653
2023-10-12	0.030	0.030	0.030	0.030	0.300	500
2023-10-11	0.030	0.030	0.030	0.030	0.300	3,200
2023-10-10	0.030	0.030	0.030	0.030	0.300	25,097
2023-10-06	0.030	0.035	0.030	0.035	0.350	11,700
2023-10-05	0.025	0.035	0.025	0.030	0.300	55,750
2023-10-04	0.030	0.030	0.025	0.030	0.300	17,300
2023-10-03	0.030	0.030	0.025	0.025	0.250	15,000
2023-10-02	0.025	0.030	0.025	0.030	0.300	73,500
2023-09-29	0.030	0.030	0.030	0.030	0.300	7,800
2023-09-28	0.030	0.030	0.030	0.030	0.300	2,600
2023-09-27	0.030	0.030	0.030	0.030	0.300	2,500
2023-09-26	0.030	0.035	0.030	0.030	0.300	7,411
2023-09-25	0.030	0.035	0.025	0.030	0.300	4,766
2023-09-22	0.030	0.035	0.030	0.035	0.350	1,300
2023-09-21	0.035	0.035	0.035	0.035	0.350	202
2023-09-20	0.030	0.035	0.030	0.035	0.350	20,986
2023-09-19	0.030	0.030	0.030	0.030	0.300	7,850
2023-09-18	0.035	0.035	0.030	0.035	0.350	22,273
2023-09-15	0.030	0.035	0.030	0.035	0.350	1,200
2023-09-14	0.035	0.035	0.035	0.035	0.350	101
2023-09-13	0.035	0.035	0.025	0.035	0.350	6,605

← NewerPage 13 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.