First Atlas Resources Corp. (BTKRF)
OTCMKTS · Delayed Price · Currency is USD
0.0359
-0.0040 (-10.03%)
Jun 2, 2026, 12:46 PM EST
BTKRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 42.81% | 30,200 |
| May 29, 2026 | 0.04 | 0.05 | 0.02 | 0.03 | 0.03 | -33.08% | 35,500 |
| May 28, 2026 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | 4.38% | 320,520 |
| May 27, 2026 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -17.36% | 987,589 |
| May 26, 2026 | 0.04 | 0.05 | 0.02 | 0.05 | 0.05 | -40.69% | 152,600 |
| May 21, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 39.37% | 204,775 |
| May 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 34.29% | 1,015 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -32.92% | 782 |
| May 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.01% | 24,240 |
| May 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.55% | 82,000 |
| May 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.49% | 1,515 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.13% | 5,000 |
| May 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.15% | 1,000 |
| May 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.93% | 70,150 |
| May 6, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.88% | 5,150 |
| May 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.49% | 1,500 |
| May 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.57% | 12,300 |
| Apr 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.96% | 10,000 |
| Apr 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.27% | 2,905 |
| Apr 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.29% | 10,500 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.97% | 8,000 |
| Apr 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.40% | 4,676 |
| Apr 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.13% | 12,212 |
| Apr 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.39% | 10,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.37% | 1,900 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -8.30% | 121,100 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.11% | 1,500 |
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.54% | 250 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.69% | 90,455 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.98% | 4,050 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -13.94% | 6,500 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.26% | 710 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.16% | 1,409 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.63% | 129 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.56% | 49,242 |
| Mar 23, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 33.97% | 20,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -27.77% | 27,081 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.09% | 72,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -11.63% | 32,510 |
| Mar 17, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -6.73% | 60,700 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.73% | 14,945 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -6.71% | 278,735 |
| Mar 12, 2026 | 0.19 | 0.22 | 0.17 | 0.17 | 0.17 | -3.25% | 279,401 |
| Mar 11, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 40.13% | 104,182 |
| Mar 10, 2026 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 64.79% | 139,805 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.64% | 5,250 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.37% | 33,757 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 6.08% | 14,045 |
| Mar 2, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 29.35% | 35,000 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.32% | 4,090 |