First Au Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.02	0.02	0.02	0.02	-	-11.76%	2,982,957
Mar 3, 2026	0.02	0.02	0.02	0.02	0.02	-	1,266,239
Mar 2, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	4,668,401
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	-	2,156,638
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	-	1,258,878
Feb 25, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	2,836,822
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	8,071,975
Feb 23, 2026	0.02	0.02	0.02	0.02	0.02	-	2,969,594
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	2,204,657
Feb 19, 2026	0.02	0.02	0.02	0.02	0.02	-	4,461,219
Feb 18, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	6,986,784
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	-	2,699,208
Feb 16, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	1,431,669
Feb 13, 2026	0.02	0.02	0.02	0.02	0.02	-10.53%	4,469,148
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	18.75%	12,757,100
Feb 11, 2026	0.02	0.02	0.02	0.02	0.02	-	9,291,412
Feb 10, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	3,284,427
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	6,176,054
Feb 6, 2026	0.02	0.02	0.02	0.02	0.02	-11.11%	27,732,300
Feb 5, 2026	0.02	0.02	0.02	0.02	0.02	20.00%	82,428,181
Feb 4, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	23,072,358
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	27.27%	18,789,400
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-	27,804,770
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	8,828,151
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	11,738,450
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	37.50%	48,565,650
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	30,926,480
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	972,662
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-	70,000
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	24,622,310
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	6.67%	26,534,680
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	7.14%	164,679
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	1,250,000
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	67,644
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	56,805
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	1,821,870
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	2,181,450
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	150,376
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	6,051
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-	93,750
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-	1,184
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-12.50%	7,969,566
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	4,723
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	33.33%	4,731,770
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-14.29%	166,356
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	1,254,363
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-	3,298
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-	5,087,062
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-12.50%	217,496
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	2,890,524