First Atlas Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.035	0.040	0.035	0.040	0.040	43,000
2025-08-07	0.040	0.040	0.040	0.040	0.040	2,250
2025-08-06	0.040	0.040	0.035	0.040	0.040	219,000
2025-08-05	0.035	0.040	0.035	0.035	0.035	220,800
2025-08-01	0.040	0.040	0.035	0.040	0.040	154,192
2025-07-31	0.035	0.040	0.035	0.040	0.040	120,100
2025-07-30	0.035	0.040	0.035	0.040	0.040	216,500
2025-07-29	0.035	0.040	0.035	0.040	0.040	367,000
2025-07-28	0.040	0.040	0.035	0.035	0.035	702,641
2025-07-25	0.045	0.045	0.040	0.040	0.040	546,500
2025-07-24	0.055	0.055	0.045	0.050	0.050	509,000
2025-07-23	0.050	0.055	0.045	0.055	0.055	327,620
2025-07-22	0.055	0.055	0.045	0.050	0.050	733,501
2025-07-21	0.040	0.055	0.035	0.055	0.055	1,079,199
2025-07-18	0.040	0.040	0.040	0.040	0.040	2,500
2025-07-17	0.035	0.040	0.035	0.040	0.040	352,727
2025-07-16	0.035	0.035	0.035	0.035	0.035	13,373
2025-07-15	0.035	0.035	0.035	0.035	0.035	65,000
2025-07-14	0.035	0.035	0.035	0.035	0.035	227,000
2025-07-11	0.040	0.040	0.040	0.040	0.040	25,560
2025-07-10	0.035	0.040	0.035	0.040	0.040	69,100
2025-07-09	0.040	0.040	0.035	0.040	0.040	22,000
2025-07-08	0.040	0.040	0.035	0.040	0.040	46,042
2025-07-07	0.035	0.040	0.035	0.040	0.040	11,003
2025-07-04	0.040	0.040	0.040	0.040	0.040	1,300
2025-07-03	0.040	0.040	0.035	0.040	0.040	527,285
2025-07-02	0.040	0.045	0.040	0.040	0.040	127,030
2025-06-30	0.040	0.040	0.040	0.040	0.040	12,590
2025-06-27	0.040	0.040	0.040	0.040	0.040	112,710
2025-06-26	0.040	0.040	0.035	0.040	0.040	88,500
2025-06-25	0.040	0.045	0.040	0.040	0.040	121,833
2025-06-24	0.040	0.045	0.040	0.045	0.045	111,000
2025-06-23	0.045	0.045	0.040	0.040	0.040	752,216
2025-06-20	0.040	0.045	0.040	0.045	0.045	32,000
2025-06-19	0.045	0.045	0.045	0.045	0.045	10,000
2025-06-18	0.045	0.045	0.040	0.045	0.045	97,600
2025-06-17	0.040	0.045	0.040	0.045	0.045	377,000
2025-06-16	0.045	0.045	0.040	0.040	0.040	58,501
2025-06-13	0.045	0.045	0.040	0.045	0.045	158,000
2025-06-12	0.045	0.045	0.045	0.045	0.045	217,400
2025-06-11	0.050	0.050	0.045	0.045	0.045	51,025
2025-06-10	0.050	0.050	0.045	0.050	0.050	88,000
2025-06-09	0.045	0.050	0.045	0.050	0.050	10,000
2025-06-06	0.050	0.050	0.050	0.050	0.050	3,000
2025-06-05	0.045	0.050	0.045	0.050	0.050	461,749
2025-06-04	0.040	0.050	0.040	0.045	0.045	983,828
2025-06-03	0.040	0.040	0.040	0.040	0.040	7,000
2025-06-02	0.040	0.040	0.040	0.040	0.040	22,238
2025-05-30	0.040	0.040	0.040	0.040	0.040	0
2025-05-29	0.040	0.040	0.035	0.040	0.040	262,500
2025-05-28	0.040	0.040	0.035	0.040	0.040	86,000
2025-05-27	0.045	0.045	0.040	0.040	0.040	172,010
2025-05-26	0.045	0.045	0.040	0.045	0.045	236,452
2025-05-23	0.040	0.045	0.040	0.045	0.045	377,892
2025-05-22	0.045	0.045	0.040	0.040	0.040	578,792
2025-05-21	0.040	0.045	0.035	0.045	0.045	84,513
2025-05-20	0.050	0.050	0.040	0.040	0.040	269,163
2025-05-16	0.050	0.050	0.050	0.050	0.050	5,160
2025-05-15	0.045	0.050	0.045	0.050	0.050	185,000
2025-05-14	0.040	0.045	0.040	0.045	0.045	137,200

← NewerPage 6 of 21 · 1,257 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.