Skip to main content
logo
First Atlas Resources Corp. (CSE:HHE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0200 (-20.00%)
At close: May 21, 2026

First Atlas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.100.100.080.08--20.00%35,667
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
May 7, 20260.090.090.080.080.08-16.67%539,783
May 6, 20260.090.090.090.090.09-350,807
May 5, 20260.090.100.090.090.09-506,575
May 4, 20260.100.100.090.090.09-190,459
May 1, 20260.100.100.090.090.09-549,734
Apr 30, 20260.110.110.090.090.09-10.00%324,801
Apr 29, 20260.110.120.100.100.10-914,353
Apr 28, 20260.110.110.100.100.10-4.76%595,092
Apr 27, 20260.100.110.090.110.1110.53%318,631
Apr 24, 20260.100.100.100.100.10-397,712
Apr 23, 20260.100.100.100.100.10-5.00%337,468
Apr 22, 20260.100.110.100.100.10-547,593
Apr 21, 20260.110.110.100.100.10-9.09%504,713
Apr 20, 20260.110.110.100.110.11-164,327
Apr 17, 20260.100.110.100.110.1115.79%629,757
Apr 16, 20260.110.110.100.100.10-9.52%599,125
Apr 15, 20260.100.110.100.110.1110.53%1,185,146
Apr 14, 20260.100.110.090.100.10-17.39%2,055,693
Apr 13, 20260.130.130.110.120.12-8.00%1,217,117
Apr 10, 20260.140.140.120.130.13-7.41%1,200,647
Apr 9, 20260.140.150.140.140.14-3.57%616,188
Apr 8, 20260.150.160.140.140.14-1,114,302
Apr 7, 20260.160.160.140.140.14-15.15%1,282,230
Apr 6, 20260.140.170.130.170.1726.92%1,492,498
Apr 2, 20260.130.140.120.130.13-1,230,906
Apr 1, 20260.140.140.120.130.13-7.14%1,139,427
Mar 31, 20260.130.150.130.140.147.69%715,098
Mar 30, 20260.150.150.130.130.13-13.33%933,022
Mar 27, 20260.160.160.140.150.15-1,366,757
Mar 26, 20260.170.170.150.150.153.45%1,650,857
Mar 25, 20260.170.170.150.150.15-14.71%991,918
Mar 24, 20260.170.170.160.170.179.68%821,450
Mar 23, 20260.130.180.130.160.1624.00%3,441,379
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