First Atlas Resources Corp. (BTKRF)
OTCMKTS · Delayed Price · Currency is USD
0.0357
-0.0051 (-12.46%)
Sep 2, 2026, 10:23 AM EST
BTKRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.75% | 660 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.88% | 175 |
| Aug 27, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -15.95% | 400 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.02% | 10,200 |
| Aug 25, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.81% | 21,017 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.30% | 7,360 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.22% | 650 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.91% | 10,000 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.37% | 1,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 21.21% | 130,000 |
| Aug 17, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.18% | 82,200 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.71% | 30,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.16% | 396 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -4.97% | 85,500 |
| Aug 11, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 20.57% | 145,700 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 1.37% | 68,000 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.79% | 25,000 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.54% | 10,000 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 13.02% | 80,000 |
| Aug 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.06% | 251,369 |
| Jul 31, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 23.45% | 104,600 |
| Jul 30, 2026 | 0.03 | 0.06 | 0.02 | 0.03 | 0.03 | -2.13% | 579,000 |
| Jul 29, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -24.89% | 135,180 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.22% | 194,770 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.07% | 10,000 |
| Jul 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.42% | 45,800 |
| Jul 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 31.71% | 86,000 |
| Jul 21, 2026 | 0.03 | 0.06 | 0.02 | 0.03 | 0.03 | 11.91% | 102,000 |
| Jul 20, 2026 | 0.04 | 0.06 | 0.02 | 0.03 | 0.03 | -22.45% | 275,302 |
| Jul 17, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 29.77% | 482,250 |
| Jul 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.93% | 28,000 |
| Jul 14, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -0.99% | 165,000 |
| Jul 13, 2026 | 0.03 | 0.04 | 0.01 | 0.02 | 0.02 | -42.61% | 22,000 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | 59.77% | 15,100 |
| Jul 9, 2026 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | 9.05% | 20,000 |
| Jul 8, 2026 | 0.04 | 0.05 | 0.02 | 0.02 | 0.02 | -40.38% | 93,550 |
| Jul 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.78% | 32,000 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.12% | 47,500 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 16,500 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.45% | 80,000 |
| Jun 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 18.33% | 10,000 |
| Jun 22, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -18.84% | 31,650 |
| Jun 18, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.83% | 23,201 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.15% | 25,000 |
| Jun 16, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -13.09% | 99,030 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 25,000 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.37% | 38,605 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.44% | 40,015 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.28% | 1,194 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.84% | 15,000 |