First Atlas Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.060	0.065	0.055	0.060	0.600	16,261
2022-12-20	0.070	0.070	0.070	0.070	0.700	300
2022-12-19	0.060	0.065	0.060	0.065	0.650	4,006
2022-12-16	0.065	0.070	0.065	0.065	0.650	1,400
2022-12-15	0.065	0.065	0.060	0.060	0.600	3,375
2022-12-14	0.060	0.060	0.060	0.060	0.600	2,331
2022-12-13	0.060	0.070	0.060	0.065	0.650	2,900
2022-12-12	0.060	0.060	0.060	0.060	0.600	2,600
2022-12-09	0.055	0.060	0.055	0.060	0.600	2,100
2022-12-08	0.055	0.055	0.055	0.055	0.550	12,013
2022-12-07	0.060	0.060	0.060	0.060	0.600	0
2022-12-06	0.060	0.060	0.055	0.060	0.600	4,095
2022-12-05	0.065	0.070	0.065	0.065	0.650	1,200
2022-12-02	0.065	0.065	0.065	0.065	0.650	2,425
2022-12-01	0.065	0.070	0.055	0.070	0.700	15,460
2022-11-30	0.065	0.070	0.065	0.070	0.700	700
2022-11-29	0.070	0.070	0.070	0.070	0.700	0
2022-11-28	0.065	0.070	0.065	0.070	0.700	1,300
2022-11-25	0.070	0.070	0.065	0.070	0.700	1,400
2022-11-24	0.065	0.070	0.060	0.070	0.700	7,564
2022-11-23	0.065	0.065	0.060	0.060	0.600	1,100
2022-11-22	0.060	0.065	0.060	0.060	0.600	1,100
2022-11-21	0.060	0.060	0.060	0.060	0.600	4,220
2022-11-18	0.055	0.065	0.055	0.065	0.650	6,200
2022-11-17	0.055	0.060	0.055	0.055	0.550	21,800
2022-11-16	0.060	0.095	0.050	0.055	0.550	23,078
2022-11-15	0.055	0.090	0.045	0.055	0.550	18,058
2022-11-14	0.050	0.050	0.050	0.050	0.500	2,091
2022-11-11	0.055	0.055	0.050	0.055	0.550	3,800
2022-11-10	0.045	0.050	0.045	0.045	0.450	6,500
2022-11-09	0.045	0.055	0.045	0.045	0.450	2,275
2022-11-08	0.055	0.060	0.045	0.045	0.450	9,402
2022-11-07	0.090	0.090	0.060	0.065	0.650	9,025
2022-11-04	0.095	0.095	0.070	0.080	0.800	3,260
2022-11-03	0.005	0.010	0.005	0.005	0.500	1,702
2022-11-02	0.010	0.010	0.005	0.005	0.500	3,820
2022-11-01	0.010	0.010	0.010	0.010	1.000	0
2022-10-31	0.010	0.010	0.010	0.010	1.000	2,700
2022-10-28	0.010	0.010	0.010	0.010	1.000	622
2022-10-27	0.010	0.010	0.010	0.010	1.000	2,532
2022-10-26	0.015	0.015	0.010	0.010	1.000	15,429
2022-10-25	0.005	0.015	0.005	0.015	1.500	16,814
2022-10-24	0.005	0.005	0.005	0.005	0.500	59
2022-10-21	0.010	0.010	0.005	0.010	1.000	13,595
2022-10-20	0.010	0.010	0.010	0.010	1.000	5,353
2022-10-19	0.010	0.010	0.010	0.010	1.000	4,290
2022-10-18	0.010	0.010	0.010	0.010	1.000	1,000
2022-10-17	0.010	0.010	0.010	0.010	1.000	300
2022-10-14	0.010	0.010	0.010	0.010	1.000	1,810
2022-10-13	0.010	0.010	0.010	0.010	1.000	50
2022-10-12	0.010	0.010	0.010	0.010	1.000	12,166
2022-10-11	0.010	0.010	0.010	0.010	1.000	2,170
2022-10-07	0.010	0.010	0.010	0.010	1.000	850
2022-10-06	0.010	0.010	0.010	0.010	1.000	2,280
2022-10-05	0.010	0.010	0.010	0.010	1.000	2,530
2022-10-04	0.010	0.015	0.010	0.010	1.000	7,808
2022-10-03	0.010	0.010	0.010	0.010	1.000	7,167
2022-09-30	0.010	0.010	0.010	0.010	1.000	13,255
2022-09-29	0.010	0.015	0.010	0.010	1.000	19,738
2022-09-28	0.010	0.015	0.010	0.015	1.500	5,956

← NewerPage 17 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.