Skip to main content
logo
First Atlas Resources Corp. (CSE:HHE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
+0.0050 (12.50%)
Jul 21, 2026, 3:53 PM EST

First Atlas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.040.040.040.040.0414.29%847,403
Jul 17, 20260.040.040.040.040.04-12.50%977,900
Jul 16, 20260.040.040.030.040.0414.29%1,026,279
Jul 15, 20260.040.040.040.040.04-12.50%639,600
Jul 14, 20260.040.040.040.040.0414.29%149,767
Jul 13, 20260.040.040.040.040.04-12.50%10,225
Jul 10, 20260.040.040.040.040.0414.29%775,016
Jul 9, 20260.040.040.040.040.04-1,355,557
Jul 8, 20260.040.040.040.040.04-22.22%251,000
Jul 7, 20260.050.050.040.050.05-1,771,977
Jul 6, 20260.050.050.050.050.05-125,070
Jul 3, 20260.050.050.040.050.05-204,450
Jul 2, 20260.050.050.050.050.05-230,872
Jun 30, 20260.050.050.040.050.05-10.00%457,321
Jun 29, 20260.050.050.050.050.0511.11%539,527
Jun 26, 20260.050.050.040.050.05-533,000
Jun 25, 20260.050.050.040.050.05-421,431
Jun 24, 20260.050.050.040.050.05-10.00%326,079
Jun 23, 20260.050.050.050.050.05-1,039,867
Jun 22, 20260.050.050.050.050.05-264,340
Jun 19, 20260.060.060.050.050.05-257,557
Jun 18, 20260.060.060.050.050.05-1,033,581
Jun 17, 20260.050.060.050.050.05-1,847,252
Jun 16, 20260.060.060.050.050.05-13.04%879,286
Jun 15, 20260.060.060.050.060.064.55%1,271,435
Jun 12, 20260.060.060.050.060.0610.00%1,234,392
Jun 11, 20260.060.060.050.050.05-1,240,941
Jun 10, 20260.050.060.050.050.05-1,779,477
Jun 9, 20260.050.050.050.050.0511.11%1,060,239
Jun 8, 20260.050.050.050.050.05-10.00%5,637,536
Jun 5, 20260.060.060.050.050.05-16.67%4,290,976
Jun 4, 20260.050.070.050.060.0620.00%2,636,483
Jun 3, 20260.060.060.050.050.05-13.04%295,200
Jun 2, 20260.060.060.050.060.06-4.17%625,865
Jun 1, 20260.060.060.050.060.069.09%643,120
May 29, 20260.060.060.060.060.06-8.33%762,727
May 28, 20260.060.060.060.060.069.09%611,686
May 27, 20260.060.060.060.060.06-2,083,813
May 26, 20260.070.070.060.060.06-31.25%3,604,587
May 25, 20260.080.090.080.080.08-276,414
May 22, 20260.090.090.080.080.08-418,433
May 21, 20260.100.100.080.080.08-20.00%281,151
May 20, 20260.090.100.080.100.1011.11%685,233
May 19, 20260.100.100.090.090.09-5.26%407,343
May 15, 20260.100.110.090.100.10-678,458
May 14, 20260.100.100.090.100.10-1,975,910
May 13, 20260.080.100.070.100.1026.67%2,488,304
May 12, 20260.080.080.080.080.08-6.25%374,669
May 11, 20260.080.080.070.080.08-341,899
May 8, 20260.080.080.080.080.086.67%846,601