Skip to main content
logo
First Atlas Resources Corp. (CSE:HHE)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
-0.0450 (-26.47%)
At close: Mar 20, 2026

First Atlas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.180.180.120.130.13-26.47%4,608,540
Mar 19, 20260.200.200.160.170.17-8.11%3,272,559
Mar 18, 20260.200.200.160.190.19-11.90%1,934,800
Mar 17, 20260.220.250.200.210.21-1,958,588
Mar 16, 20260.210.240.190.210.212.44%1,670,103
Mar 13, 20260.230.240.190.210.21-10.87%4,858,223
Mar 12, 20260.250.300.230.230.23-4.17%6,920,537
Mar 11, 20260.200.250.190.240.2437.14%7,577,917
Mar 10, 20260.130.210.120.180.1834.62%11,798,651
Mar 9, 20260.100.140.100.130.1330.00%2,177,726
Mar 6, 20260.100.110.100.100.105.26%733,311
Mar 5, 20260.120.120.100.100.10-17.39%2,299,689
Mar 4, 20260.130.130.110.120.12-4.17%1,142,509
Mar 3, 20260.120.130.110.120.12-7.69%2,168,249
Mar 2, 20260.100.130.100.130.1336.84%4,437,424
Feb 27, 20260.100.100.080.100.1011.76%640,317
Feb 26, 20260.090.090.080.090.09-710,188
Feb 25, 20260.090.100.090.090.09-5.56%756,761
Feb 24, 20260.080.090.070.090.0928.57%2,103,369
Feb 23, 20260.080.080.070.070.07-6.67%254,508
Feb 20, 20260.080.080.070.080.08-235,789
Feb 19, 20260.080.080.070.080.08-406,443
Feb 18, 20260.070.080.070.080.08-1,410,549
Feb 17, 20260.070.080.070.080.08-1,000,503
Feb 13, 20260.080.080.070.080.08-560,223
Feb 12, 20260.080.080.070.080.08-6.25%543,888
Feb 11, 20260.080.080.080.080.086.67%425,500
Feb 10, 20260.080.080.080.080.08-56,978
Feb 9, 20260.080.090.080.080.08-6.25%121,550
Feb 6, 20260.080.080.070.080.08-550,936
Feb 5, 20260.080.090.080.080.08-5.88%381,344
Feb 4, 20260.080.090.070.090.096.25%1,065,411
Feb 3, 20260.080.080.080.080.08-5.88%635,736
Feb 2, 20260.090.090.080.090.09-173,841
Jan 30, 20260.080.090.080.090.09-249,950
Jan 29, 20260.090.090.080.090.09-5.56%397,850
Jan 28, 20260.090.100.090.090.09-330,422
Jan 27, 20260.090.090.080.090.095.88%235,205
Jan 26, 20260.080.090.080.090.09-571,405
Jan 23, 20260.090.090.080.090.09-5.56%135,626
Jan 22, 20260.100.100.080.090.09-342,727
Jan 21, 20260.100.100.090.090.09-5.26%303,660
Jan 20, 20260.100.100.090.100.10-456,602
Jan 19, 20260.100.100.100.100.10-5.00%897,805
Jan 16, 20260.100.100.090.100.105.26%447,090
Jan 15, 20260.090.100.090.100.105.56%215,077
Jan 14, 20260.100.100.090.090.09-10.00%1,116,157
Jan 13, 20260.100.110.090.100.105.26%1,680,740
Jan 12, 20260.100.100.090.100.10-418,991
Jan 9, 20260.100.100.090.100.10-5.00%908,766