First Atlas Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.035	0.035	0.030	0.035	0.350	25,600
2023-09-11	0.035	0.035	0.030	0.035	0.350	48,692
2023-09-08	0.035	0.035	0.030	0.035	0.350	41,145
2023-09-07	0.030	0.035	0.030	0.035	0.350	25,632
2023-09-06	0.035	0.035	0.030	0.030	0.300	8,227
2023-09-05	0.035	0.035	0.030	0.035	0.350	2,920
2023-09-01	0.030	0.035	0.030	0.035	0.350	2,475
2023-08-31	0.035	0.035	0.035	0.035	0.350	1,300
2023-08-30	0.030	0.035	0.030	0.030	0.300	2,500
2023-08-29	0.030	0.030	0.030	0.030	0.300	12,007
2023-08-28	0.030	0.035	0.030	0.035	0.350	6,900
2023-08-25	0.035	0.035	0.035	0.035	0.350	160
2023-08-24	0.035	0.035	0.030	0.030	0.300	602
2023-08-23	0.030	0.035	0.030	0.035	0.350	1,500
2023-08-22	0.030	0.030	0.030	0.030	0.300	9,163
2023-08-21	0.030	0.030	0.030	0.030	0.300	5,900
2023-08-18	0.035	0.035	0.030	0.030	0.300	5,101
2023-08-17	0.035	0.035	0.030	0.030	0.300	4,500
2023-08-16	0.030	0.030	0.030	0.030	0.300	18,775
2023-08-15	0.030	0.035	0.030	0.030	0.300	58,514
2023-08-14	0.030	0.035	0.030	0.035	0.350	51,681
2023-08-11	0.035	0.035	0.030	0.035	0.350	105,995
2023-08-10	0.035	0.035	0.035	0.035	0.350	27,963
2023-08-09	0.035	0.040	0.035	0.035	0.350	139,218
2023-08-08	0.035	0.035	0.030	0.030	0.300	219,100
2023-08-04	0.035	0.040	0.035	0.040	0.400	30,319
2023-08-03	0.035	0.040	0.035	0.040	0.400	155,628
2023-08-02	0.035	0.040	0.030	0.035	0.350	209,712
2023-08-01	0.030	0.045	0.025	0.035	0.350	155,221
2023-07-31	0.030	0.030	0.030	0.030	0.300	150
2023-07-28	0.030	0.030	0.025	0.030	0.300	3,750
2023-07-27	0.025	0.030	0.025	0.030	0.300	10,135
2023-07-26	0.025	0.030	0.025	0.025	0.250	6,100
2023-07-25	0.025	0.030	0.025	0.030	0.300	2,870
2023-07-24	0.025	0.025	0.025	0.025	0.250	4,200
2023-07-21	0.025	0.030	0.025	0.030	0.300	11,063
2023-07-20	0.025	0.030	0.025	0.030	0.300	7,300
2023-07-19	0.025	0.030	0.025	0.025	0.250	30,660
2023-07-18	0.025	0.025	0.025	0.025	0.250	1,700
2023-07-17	0.025	0.025	0.020	0.020	0.200	892
2023-07-14	0.025	0.025	0.025	0.025	0.250	10,900
2023-07-13	0.025	0.025	0.025	0.025	0.250	21,865
2023-07-12	0.030	0.030	0.025	0.025	0.250	47,380
2023-07-11	0.025	0.025	0.025	0.025	0.250	5,310
2023-07-10	0.025	0.030	0.025	0.025	0.250	5,068
2023-07-07	0.030	0.030	0.025	0.030	0.300	24,330
2023-07-06	0.030	0.030	0.025	0.025	0.250	25,900
2023-07-05	0.025	0.030	0.025	0.030	0.300	4,680
2023-07-04	0.025	0.030	0.025	0.025	0.250	55,905
2023-06-30	0.030	0.030	0.030	0.030	0.300	500
2023-06-29	0.025	0.025	0.025	0.025	0.250	27,800
2023-06-28	0.025	0.025	0.025	0.025	0.250	0
2023-06-27	0.030	0.030	0.025	0.025	0.250	60,140
2023-06-26	0.030	0.030	0.025	0.025	0.250	22,800
2023-06-23	0.025	0.025	0.025	0.025	0.250	100
2023-06-22	0.030	0.030	0.030	0.030	0.300	8,400
2023-06-21	0.025	0.025	0.025	0.025	0.250	173
2023-06-20	0.030	0.030	0.025	0.025	0.250	20,700
2023-06-19	0.030	0.030	0.030	0.030	0.300	0
2023-06-16	0.030	0.030	0.030	0.030	0.300	8,385

← NewerPage 14 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.