Skip to main content
First Atlas Resources Corp. (CSE:HHE)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
-0.005 (-4.76%)
Apr 28, 2026, 3:57 PM EST

First Atlas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
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