Skip to main content
First Atlas Resources Corp. (CSE:HHE)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
+0.035 (35.00%)
Mar 9, 2026, 3:59 PM EST

First Atlas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.140.100.14-35.00%1,518,162
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
Jan 8, 20260.100.110.100.100.10-1,829,666
Jan 7, 20260.100.100.090.100.10-1,005,746
Jan 6, 20260.080.100.080.100.1025.00%1,508,484
Jan 5, 20260.080.080.080.080.08-162,451
Jan 2, 20260.080.090.080.080.0814.29%1,094,047
Dec 31, 20250.080.080.070.070.07-6.67%114,468
Dec 30, 20250.070.080.070.080.08-8,832
Dec 29, 20250.080.080.080.080.08-76,054
Dec 24, 20250.070.080.070.080.087.14%141,000
Dec 23, 20250.080.080.070.070.07-348,250
Dec 22, 20250.080.080.070.070.07-6.67%256,987
Dec 19, 20250.070.080.070.080.087.14%140,950
Dec 18, 20250.080.080.070.070.07-6.67%411,994
Dec 17, 20250.070.080.070.080.087.14%155,348
Dec 16, 20250.070.080.070.070.07-646,309
Dec 15, 20250.080.080.070.070.07-6.67%278,008
Dec 12, 20250.080.080.070.080.08-6.25%486,000
Dec 11, 20250.080.080.080.080.08-32,150
Dec 10, 20250.080.080.080.080.08-5.88%639,475
Dec 9, 20250.090.090.080.090.09-442,645
Dec 8, 20250.090.090.080.090.09-480,751
Dec 5, 20250.080.090.080.090.096.25%393,050
Dec 4, 20250.100.100.080.080.08-15.79%1,180,441
Dec 3, 20250.090.100.090.100.105.56%803,004
Dec 2, 20250.090.100.090.090.095.88%1,468,214
Dec 1, 20250.090.090.080.090.096.25%341,367
Nov 28, 20250.090.090.080.080.08-779,514
Nov 27, 20250.080.090.080.080.086.67%1,599,294
Nov 26, 20250.070.080.070.080.087.14%1,096,233
Nov 25, 20250.070.070.060.070.077.69%278,765
Nov 24, 20250.070.070.070.070.07-1,203,595
Nov 21, 20250.060.070.060.070.078.33%669,000
Nov 20, 20250.060.060.060.060.06-51,010
Nov 19, 20250.070.070.060.060.06-7.69%375,500
Nov 18, 20250.060.070.060.070.07-807,692
Nov 17, 20250.070.070.060.070.07-1,252,740
Nov 14, 20250.070.070.070.070.07-7.14%442,360
Nov 13, 20250.080.080.070.070.07-6.67%319,319
Nov 12, 20250.070.080.070.080.0815.38%817,211
Nov 11, 20250.080.080.070.070.07-7.14%302,500
Nov 10, 20250.070.070.070.070.07-401,933
Nov 7, 20250.070.070.070.070.077.69%284,405
Nov 6, 20250.070.070.070.070.07-7.14%479,769
Nov 5, 20250.070.070.070.070.077.69%855,965
Nov 4, 20250.080.080.070.070.07-13.33%399,030
Nov 3, 20250.080.080.080.080.08-441,016
Oct 31, 20250.080.080.070.080.08-6.25%88,650
Oct 30, 20250.080.080.070.080.086.67%256,200
Oct 29, 20250.080.080.080.080.08-640,511
Oct 28, 20250.070.080.070.080.087.14%31,200
Oct 27, 20250.080.080.070.070.07-6.67%191,351
Oct 24, 20250.070.080.070.080.087.14%290,100
Oct 23, 20250.060.070.060.070.077.69%114,000
Oct 22, 20250.070.070.070.070.07-58,406
Oct 21, 20250.070.070.060.070.07-7.14%302,250
Oct 20, 20250.070.070.070.070.07-64,880
Oct 17, 20250.070.070.070.070.07-221,000
Oct 16, 20250.070.070.070.070.07-287,500
Oct 15, 20250.070.080.070.070.07-760,500