Atlas Engineered Products Ltd. - AEP.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.68	0.68	0.68	0.68	0.68	528
February 19, 2026	0.68	0.7	0.7	0.7	0.68	94,703
February 18, 2026	0.68	0.68	0.68	0.69	0.67	224,037
February 17, 2026	0.71	0.69	0.69	0.71	0.67	116,842
February 13, 2026	0.69	0.7	0.7	0.7	0.69	129,300
February 12, 2026	0.71	0.68	0.68	0.71	0.68	28,100
February 11, 2026	0.7	0.71	0.71	0.71	0.68	70,800
February 10, 2026	0.68	0.69	0.69	0.69	0.67	43,800
February 09, 2026	0.68	0.68	0.68	0.69	0.68	103,900
February 06, 2026	0.68	0.68	0.68	0.69	0.68	56,100
February 05, 2026	0.7	0.69	0.69	0.7	0.69	212,937
February 04, 2026	0.71	0.7	0.7	0.71	0.7	115,512
February 03, 2026	0.7	0.7	0.7	0.7	0.69	56,438
February 02, 2026	0.71	0.7	0.7	0.71	0.69	31,400
January 30, 2026	0.7	0.69	0.69	0.7	0.69	35,200
January 29, 2026	0.7	0.68	0.68	0.7	0.66	94,911
January 28, 2026	0.7	0.7	0.7	0.71	0.7	24,706
January 27, 2026	0.72	0.7	0.7	0.73	0.7	61,837
January 26, 2026	0.7	0.72	0.72	0.72	0.7	21,146
January 23, 2026	0.75	0.72	0.72	0.75	0.71	49,115
January 22, 2026	0.72	0.74	0.74	0.75	0.71	97,101
January 21, 2026	0.72	0.72	0.72	0.73	0.72	32,201
January 20, 2026	0.75	0.72	0.72	0.75	0.72	40,000
January 19, 2026	0.7	0.72	0.72	0.75	0.69	137,700
January 16, 2026	0.71	0.71	0.71	0.71	0.7	4,100
January 15, 2026	0.71	0.7	0.7	0.72	0.7	44,100
January 14, 2026	0.7	0.7	0.7	0.71	0.7	17,100
January 13, 2026	0.68	0.7	0.7	0.7	0.68	39,195
January 12, 2026	0.69	0.69	0.69	0.7	0.68	55,061
January 09, 2026	0.68	0.68	0.68	0.68	0.67	171,725
January 08, 2026	0.67	0.67	0.67	0.68	0.65	126,536
January 07, 2026	0.68	0.67	0.67	0.68	0.66	63,700
January 06, 2026	0.71	0.69	0.69	0.71	0.68	52,627
January 05, 2026	0.74	0.71	0.71	0.75	0.7	97,100
January 02, 2026	0.67	0.75	0.75	0.75	0.67	237,500
December 31, 2025	0.68	0.66	0.66	0.68	0.65	71,301
December 30, 2025	0.67	0.67	0.67	0.68	0.67	21,858
December 29, 2025	0.66	0.67	0.67	0.7	0.66	296,700
December 23, 2025	0.65	0.68	0.68	0.68	0.65	214,110
December 22, 2025	0.63	0.64	0.64	0.65	0.63	33,400
December 19, 2025	0.62	0.64	0.64	0.64	0.62	263,047
December 18, 2025	0.6	0.61	0.61	0.62	0.6	209,334
December 17, 2025	0.6	0.6	0.6	0.64	0.6	541,200
December 16, 2025	0.6	0.58	0.58	0.6	0.58	79,442
December 15, 2025	0.61	0.58	0.58	0.61	0.58	98,723
December 12, 2025	0.59	0.58	0.58	0.6	0.58	187,400
December 11, 2025	0.58	0.59	0.59	0.59	0.58	14,800
December 10, 2025	0.59	0.6	0.6	0.6	0.58	152,830
December 09, 2025	0.58	0.59	0.59	0.59	0.57	236,610
December 08, 2025	0.61	0.57	0.57	0.61	0.57	386,742
December 05, 2025	0.61	0.61	0.61	0.61	0.59	52,400
December 04, 2025	0.6	0.6	0.6	0.63	0.58	356,650
December 03, 2025	0.61	0.58	0.58	0.61	0.58	244,449
December 02, 2025	0.62	0.59	0.59	0.65	0.58	707,700
December 01, 2025	0.63	0.62	0.62	0.63	0.61	152,500
November 28, 2025	0.64	0.62	0.62	0.66	0.61	294,410
November 27, 2025	0.63	0.63	0.63	0.63	0.62	135,238
November 26, 2025	0.66	0.64	0.64	0.66	0.64	140,348
November 25, 2025	0.69	0.64	0.64	0.69	0.63	329,903
November 24, 2025	0.67	0.67	0.67	0.7	0.66	258,600

Atlas Engineered Products Ltd. (AEP.V) TSXV