First Atlas Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.015	0.015	0.010	0.015	1.500	3,004
2022-06-29	0.015	0.015	0.015	0.015	1.500	6,046
2022-06-28	0.015	0.015	0.015	0.015	1.500	500
2022-06-27	0.015	0.015	0.015	0.015	1.500	750
2022-06-24	0.020	0.020	0.015	0.015	1.500	450
2022-06-23	0.015	0.015	0.015	0.015	1.500	15
2022-06-22	0.015	0.020	0.015	0.015	1.500	1,979
2022-06-21	0.020	0.020	0.020	0.020	2.000	1,715
2022-06-20	0.025	0.025	0.020	0.020	2.000	65
2022-06-17	0.025	0.025	0.025	0.025	2.500	16
2022-06-16	0.020	0.020	0.020	0.020	2.000	19,100
2022-06-15	0.020	0.023	0.020	0.020	2.000	2,200
2022-06-14	0.020	0.025	0.020	0.020	2.000	2,600
2022-06-13	0.020	0.025	0.020	0.025	2.500	1,970
2022-06-10	0.020	0.025	0.020	0.020	2.000	1,120
2022-06-09	0.020	0.025	0.020	0.025	2.500	548
2022-06-08	0.025	0.025	0.025	0.025	2.500	190
2022-06-07	0.025	0.025	0.020	0.020	2.000	1,580
2022-06-06	0.020	0.025	0.020	0.025	2.500	1,900
2022-06-03	0.025	0.025	0.025	0.025	2.500	100
2022-06-02	0.025	0.030	0.020	0.030	3.000	571
2022-06-01	0.030	0.030	0.030	0.030	3.000	0
2022-05-31	0.025	0.030	0.020	0.030	3.000	175
2022-05-30	0.025	0.030	0.025	0.030	3.000	1,035
2022-05-27	0.030	0.030	0.030	0.030	3.000	240
2022-05-26	0.030	0.030	0.030	0.030	3.000	0
2022-05-25	0.025	0.030	0.025	0.030	3.000	253
2022-05-24	0.025	0.025	0.020	0.025	2.500	12,920
2022-05-20	0.025	0.025	0.025	0.025	2.500	100
2022-05-19	0.030	0.030	0.030	0.030	3.000	20
2022-05-18	0.025	0.030	0.020	0.030	3.000	370
2022-05-17	0.025	0.025	0.025	0.025	2.500	50
2022-05-16	0.030	0.030	0.030	0.030	3.000	51
2022-05-13	0.025	0.030	0.025	0.030	3.000	577
2022-05-12	0.025	0.030	0.025	0.030	3.000	155
2022-05-11	0.025	0.030	0.025	0.025	2.500	6,080
2022-05-10	0.025	0.025	0.025	0.025	2.500	862
2022-05-09	0.030	0.030	0.025	0.030	3.000	404
2022-05-06	0.025	0.030	0.025	0.030	3.000	873
2022-05-05	0.030	0.030	0.030	0.030	3.000	20
2022-05-04	0.025	0.030	0.025	0.025	2.500	2,077
2022-05-03	0.025	0.030	0.025	0.030	3.000	975
2022-05-02	0.025	0.030	0.025	0.030	3.000	1,300
2022-04-29	0.025	0.030	0.025	0.030	3.000	609
2022-04-28	0.025	0.025	0.025	0.025	2.500	278
2022-04-27	0.025	0.030	0.025	0.025	2.500	510
2022-04-26	0.030	0.030	0.025	0.030	3.000	3,860
2022-04-25	0.025	0.030	0.025	0.030	3.000	4,666
2022-04-22	0.025	0.030	0.025	0.030	3.000	12,139
2022-04-21	0.030	0.030	0.030	0.030	3.000	647
2022-04-20	0.030	0.030	0.025	0.030	3.000	613
2022-04-19	0.030	0.030	0.030	0.030	3.000	1,878
2022-04-18	0.030	0.030	0.025	0.030	3.000	22,280
2022-04-14	0.030	0.030	0.030	0.030	3.000	25
2022-04-13	0.025	0.030	0.025	0.030	3.000	2,100
2022-04-12	0.025	0.030	0.025	0.030	3.000	2,013
2022-04-11	0.025	0.030	0.025	0.030	3.000	575
2022-04-08	0.030	0.030	0.030	0.030	3.000	153
2022-04-07	0.030	0.030	0.025	0.030	3.000	1,099
2022-04-06	0.025	0.030	0.025	0.025	2.500	986

← NewerPage 19 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.