First Atlas Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.025	0.030	0.025	0.025	2.500	986
2022-04-05	0.025	0.030	0.025	0.025	2.500	373
2022-04-04	0.025	0.025	0.020	0.020	2.000	2,168
2022-04-01	0.030	0.030	0.030	0.030	3.000	100
2022-03-31	0.025	0.030	0.025	0.030	3.000	270
2022-03-30	0.030	0.030	0.025	0.025	2.500	1,300
2022-03-29	0.030	0.030	0.030	0.030	3.000	0
2022-03-28	0.025	0.030	0.025	0.030	3.000	380
2022-03-25	0.025	0.030	0.025	0.030	3.000	520
2022-03-24	0.030	0.030	0.025	0.025	2.500	1,144
2022-03-23	0.025	0.030	0.025	0.030	3.000	709
2022-03-22	0.030	0.030	0.025	0.025	2.500	1,708
2022-03-21	0.030	0.030	0.030	0.030	3.000	10
2022-03-18	0.025	0.030	0.025	0.030	3.000	1,205
2022-03-17	0.025	0.025	0.025	0.025	2.500	970
2022-03-16	0.030	0.030	0.030	0.030	3.000	126
2022-03-15	0.030	0.030	0.025	0.025	2.500	440
2022-03-14	0.025	0.025	0.025	0.025	2.500	350
2022-03-11	0.025	0.025	0.020	0.025	2.500	1,320
2022-03-10	0.025	0.030	0.025	0.030	3.000	210
2022-03-09	0.030	0.030	0.025	0.025	2.500	590
2022-03-08	0.025	0.025	0.025	0.025	2.500	1,540
2022-03-07	0.025	0.030	0.025	0.025	2.500	6,384
2022-03-04	0.025	0.030	0.020	0.030	3.000	400
2022-03-03	0.025	0.030	0.025	0.030	3.000	282
2022-03-02	0.025	0.025	0.025	0.025	2.500	1,343
2022-03-01	0.030	0.030	0.025	0.025	2.500	2,020
2022-02-28	0.025	0.030	0.025	0.030	3.000	315
2022-02-25	0.025	0.025	0.025	0.025	2.500	370
2022-02-24	0.030	0.030	0.025	0.025	2.500	45
2022-02-23	0.025	0.025	0.025	0.025	2.500	1,605
2022-02-22	0.030	0.030	0.025	0.025	2.500	2,489
2022-02-18	0.030	0.030	0.025	0.025	2.500	2,350
2022-02-17	0.030	0.030	0.025	0.025	2.500	3,360
2022-02-16	0.030	0.030	0.025	0.025	2.500	26
2022-02-15	0.030	0.030	0.030	0.030	3.000	100
2022-02-14	0.030	0.030	0.025	0.030	3.000	2,706
2022-02-11	0.030	0.030	0.025	0.030	3.000	2,290
2022-02-10	0.025	0.030	0.025	0.025	2.500	1,734
2022-02-09	0.030	0.030	0.025	0.030	3.000	3,000
2022-02-08	0.030	0.030	0.025	0.030	3.000	2,330
2022-02-07	0.030	0.030	0.030	0.030	3.000	740
2022-02-04	0.025	0.030	0.025	0.030	3.000	520
2022-02-03	0.030	0.030	0.030	0.030	3.000	0
2022-02-02	0.025	0.030	0.025	0.030	3.000	4,403
2022-02-01	0.030	0.030	0.030	0.030	3.000	170
2022-01-31	0.025	0.030	0.020	0.030	3.000	6,130
2022-01-28	0.025	0.025	0.025	0.025	2.500	200
2022-01-27	0.025	0.025	0.025	0.025	2.500	9,600
2022-01-26	0.025	0.025	0.020	0.020	2.000	2,970
2022-01-25	0.025	0.025	0.025	0.025	2.500	940
2022-01-24	0.025	0.025	0.020	0.025	2.500	14,283
2022-01-21	0.025	0.030	0.025	0.025	2.500	1,215
2022-01-20	0.025	0.030	0.025	0.025	2.500	1,033
2022-01-19	0.030	0.030	0.030	0.030	3.000	22
2022-01-18	0.030	0.030	0.030	0.030	3.000	20
2022-01-17	0.030	0.030	0.030	0.030	3.000	75
2022-01-14	0.025	0.030	0.025	0.030	3.000	80
2022-01-13	0.025	0.030	0.025	0.030	3.000	1,853
2022-01-12	0.030	0.030	0.025	0.025	2.500	2,875

← NewerPage 20 of 21 · 1,259 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.