First Au Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	-	1,615,377
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-	3,100
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	14.29%	6,053,189
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-	1,298,000
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-12.50%	2,260,730
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	-	311
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-	17,070,070
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	14.29%	250,000
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	-	137,843
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	-	532,130
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	-	604,662
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-	2,642,957
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-12.50%	345,359
Nov 19, 2025	0.01	0.01	0.01	0.01	0.01	-	8,710
Nov 17, 2025	0.01	0.01	0.01	0.01	0.01	14.29%	917,196
Nov 14, 2025	0.01	0.01	0.01	0.01	0.01	-	2,866,052
Nov 12, 2025	0.01	0.01	0.01	0.01	0.01	-12.50%	5,235,862
Nov 11, 2025	0.01	0.01	0.01	0.01	0.01	14.29%	4,989,154