First Atlas Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.010	0.010	0.010	0.010	1.000	1,000
2022-09-26	0.015	0.015	0.015	0.015	1.500	30
2022-09-23	0.010	0.015	0.010	0.015	1.500	1,237
2022-09-22	0.010	0.015	0.010	0.015	1.500	3,430
2022-09-21	0.015	0.015	0.015	0.015	1.500	15
2022-09-20	0.010	0.010	0.010	0.010	1.000	100
2022-09-19	0.015	0.015	0.010	0.010	1.000	750
2022-09-16	0.015	0.015	0.015	0.015	1.500	0
2022-09-15	0.015	0.015	0.015	0.015	1.500	175
2022-09-14	0.015	0.015	0.015	0.015	1.500	311
2022-09-13	0.010	0.015	0.010	0.013	1.250	309
2022-09-12	0.015	0.015	0.015	0.015	1.500	144
2022-09-09	0.010	0.010	0.010	0.010	1.000	300
2022-09-08	0.015	0.015	0.015	0.015	1.500	0
2022-09-07	0.015	0.015	0.015	0.015	1.500	0
2022-09-06	0.015	0.015	0.015	0.015	1.500	11,608
2022-09-02	0.010	0.015	0.010	0.015	1.500	11,396
2022-09-01	0.015	0.015	0.010	0.015	1.500	10,755
2022-08-31	0.015	0.015	0.015	0.015	1.500	250
2022-08-30	0.015	0.015	0.015	0.015	1.500	905
2022-08-29	0.015	0.015	0.015	0.015	1.500	5,945
2022-08-26	0.020	0.020	0.020	0.020	2.000	127
2022-08-25	0.020	0.020	0.020	0.020	2.000	0
2022-08-24	0.015	0.020	0.015	0.020	2.000	2,258
2022-08-23	0.015	0.020	0.015	0.020	2.000	38,242
2022-08-22	0.015	0.020	0.015	0.020	2.000	580
2022-08-19	0.020	0.020	0.015	0.020	2.000	1,760
2022-08-18	0.020	0.020	0.015	0.015	1.500	790
2022-08-17	0.020	0.020	0.020	0.020	2.000	0
2022-08-16	0.020	0.020	0.020	0.020	2.000	1,610
2022-08-15	0.020	0.025	0.020	0.020	2.000	11,282
2022-08-12	0.020	0.020	0.020	0.020	2.000	1,085
2022-08-11	0.020	0.020	0.020	0.020	2.000	1,500
2022-08-10	0.020	0.020	0.020	0.020	2.000	295
2022-08-09	0.020	0.025	0.015	0.020	2.000	7,169
2022-08-08	0.020	0.020	0.015	0.020	2.000	4,610
2022-08-05	0.020	0.025	0.020	0.025	2.500	3,328
2022-08-04	0.020	0.025	0.020	0.020	2.000	20,200
2022-08-03	0.025	0.025	0.020	0.025	2.500	500
2022-08-02	0.020	0.025	0.020	0.025	2.500	1,500
2022-07-29	0.025	0.025	0.020	0.025	2.500	3,035
2022-07-28	0.020	0.025	0.020	0.020	2.000	6,521
2022-07-27	0.020	0.020	0.020	0.020	2.000	3,920
2022-07-26	0.020	0.020	0.020	0.020	2.000	100
2022-07-25	0.020	0.020	0.015	0.020	2.000	760
2022-07-22	0.020	0.020	0.020	0.020	2.000	0
2022-07-21	0.020	0.020	0.015	0.020	2.000	1,260
2022-07-20	0.020	0.020	0.020	0.020	2.000	0
2022-07-19	0.015	0.020	0.015	0.020	2.000	68
2022-07-18	0.020	0.020	0.015	0.015	1.500	938
2022-07-15	0.015	0.020	0.015	0.020	2.000	423
2022-07-14	0.020	0.020	0.020	0.020	2.000	0
2022-07-13	0.015	0.020	0.015	0.020	2.000	8,106
2022-07-12	0.015	0.020	0.015	0.015	1.500	3,278
2022-07-11	0.015	0.020	0.015	0.020	2.000	160
2022-07-08	0.015	0.020	0.015	0.020	2.000	2,180
2022-07-07	0.015	0.015	0.015	0.015	1.500	935
2022-07-06	0.020	0.020	0.015	0.015	1.500	4,340
2022-07-05	0.015	0.020	0.015	0.020	2.000	417
2022-07-04	0.015	0.020	0.015	0.015	1.500	1,720

← NewerPage 18 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.