First Atlas Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 0.025 | 0.030 | 0.025 | 0.030 | 3.000 | 270 |
| 2022-01-10 | 0.025 | 0.030 | 0.025 | 0.030 | 3.000 | 100 |
| 2022-01-07 | 0.025 | 0.030 | 0.025 | 0.030 | 3.000 | 250 |
| 2022-01-06 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 250 |
| 2022-01-05 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 0 |
| 2022-01-04 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 1,028 |
| 2021-12-31 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 920 |
| 2021-12-30 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 110 |
| 2021-12-29 | 0.025 | 0.030 | 0.025 | 0.025 | 2.500 | 7,533 |
| 2021-12-24 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 200 |
| 2021-12-23 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 770 |
| 2021-12-22 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 510 |
| 2021-12-21 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 139 |
| 2021-12-20 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 90 |
| 2021-12-17 | 0.030 | 0.035 | 0.025 | 0.035 | 3.500 | 840 |
| 2021-12-16 | 0.030 | 0.035 | 0.030 | 0.030 | 3.000 | 5,610 |
| 2021-12-15 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 1,460 |
| 2021-12-14 | 0.030 | 0.035 | 0.025 | 0.035 | 3.500 | 1,852 |
| 2021-12-13 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 1,164 |
| 2021-12-10 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 1,032 |
| 2021-12-09 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 6,592 |
| 2021-12-08 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 450 |
| 2021-12-07 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 22,377 |
| 2021-12-06 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 1,004 |
| 2021-12-03 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 13,040 |
| 2021-12-02 | 0.030 | 0.035 | 0.030 | 0.030 | 3.000 | 1,990 |
| 2021-12-01 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 2,830 |
| 2021-11-30 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 660 |
| 2021-11-29 | 0.030 | 0.035 | 0.030 | 0.030 | 3.000 | 2,370 |
| 2021-11-26 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 1,585 |
| 2021-11-25 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 3,431 |
| 2021-11-24 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 328 |
| 2021-11-23 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 2,840 |
| 2021-11-22 | 0.035 | 0.040 | 0.035 | 0.035 | 3.500 | 38,070 |
| 2021-11-19 | 0.030 | 0.035 | 0.025 | 0.035 | 3.500 | 4,420 |
| 2021-11-18 | 0.030 | 0.035 | 0.030 | 0.030 | 3.000 | 1,965 |
| 2021-11-17 | 0.030 | 0.035 | 0.030 | 0.030 | 3.000 | 2,285 |
| 2021-11-16 | 0.030 | 0.035 | 0.025 | 0.035 | 3.500 | 3,372 |
| 2021-11-15 | 0.030 | 0.035 | 0.025 | 0.030 | 3.000 | 6,076 |
| 2021-11-12 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 4,400 |
| 2021-11-11 | 0.030 | 0.035 | 0.025 | 0.035 | 3.500 | 10,678 |
| 2021-11-10 | 0.025 | 0.025 | 0.025 | 0.025 | 2.500 | 300 |
| 2021-11-09 | 0.025 | 0.030 | 0.025 | 0.030 | 3.000 | 1,389 |
| 2021-11-08 | 0.025 | 0.025 | 0.025 | 0.025 | 2.500 | 918 |
| 2021-11-05 | 0.030 | 0.030 | 0.025 | 0.025 | 2.500 | 7,134 |
| 2021-11-04 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 870 |
| 2021-11-03 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 1,667 |
| 2021-11-02 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 1,500 |
| 2021-11-01 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 100 |
| 2021-10-29 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 4,845 |
| 2021-10-28 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 1,383 |
| 2021-10-27 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 700 |
| 2021-10-26 | 0.030 | 0.035 | 0.030 | 0.030 | 3.000 | 953 |
| 2021-10-25 | 0.030 | 0.033 | 0.030 | 0.030 | 3.000 | 845 |
| 2021-10-22 | 0.025 | 0.035 | 0.025 | 0.030 | 3.000 | 11,523 |
| 2021-10-21 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 9,093 |
| 2021-10-20 | 0.025 | 0.035 | 0.025 | 0.035 | 3.500 | 44,701 |
| 2021-10-19 | 0.025 | 0.025 | 0.025 | 0.025 | 2.500 | 2,800 |
| 2021-10-18 | 0.025 | 0.025 | 0.025 | 0.025 | 2.500 | 3,739 |
← NewerPage 21 of 21 · 1,259 trading days
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.