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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	0.79	0.8	0.8	0.81	0.79	61,995
August 18, 2025	0.8	0.82	0.82	0.82	0.8	54,700
August 15, 2025	0.78	0.79	0.79	0.82	0.78	19,700
August 14, 2025	0.81	0.77	0.77	0.81	0.77	77,900
August 13, 2025	0.83	0.81	0.81	0.83	0.81	54,500
August 12, 2025	0.81	0.82	0.82	0.83	0.81	32,400
August 11, 2025	0.81	0.81	0.81	0.81	0.8	39,735
August 08, 2025	0.8	0.81	0.81	0.82	0.8	63,200
August 07, 2025	0.79	0.81	0.81	0.81	0.79	286,325
August 06, 2025	0.83	0.79	0.79	0.83	0.78	126,834
August 05, 2025	0.83	0.81	0.81	0.83	0.8	128,300
August 01, 2025	0.86	0.81	0.81	0.86	0.81	66,326
July 31, 2025	0.86	0.86	0.86	0.87	0.86	11,800
July 30, 2025	0.85	0.86	0.86	0.87	0.85	15,700
July 29, 2025	0.86	0.85	0.85	0.87	0.85	66,400
July 28, 2025	0.9	0.86	0.86	0.9	0.86	82,220
July 25, 2025	0.88	0.88	0.88	0.91	0.88	143,038
July 24, 2025	0.86	0.87	0.87	0.87	0.85	27,400
July 23, 2025	0.87	0.86	0.86	0.87	0.86	18,325
July 22, 2025	0.88	0.88	0.88	0.88	0.86	108,800
July 21, 2025	0.89	0.88	0.88	0.89	0.88	469,739
July 18, 2025	0.9	0.89	0.89	0.91	0.89	134,013
July 17, 2025	0.91	0.9	0.9	0.91	0.9	45,000
July 16, 2025	0.91	0.91	0.91	0.92	0.91	47,510
July 15, 2025	0.91	0.9	0.9	0.91	0.9	10,225
July 14, 2025	0.93	0.9	0.9	0.93	0.9	50,621
July 11, 2025	0.9	0.94	0.94	0.94	0.9	33,500
July 10, 2025	0.91	0.91	0.91	0.91	0.9	59,100
July 09, 2025	0.94	0.91	0.91	0.94	0.91	26,310
July 08, 2025	0.91	0.93	0.93	0.93	0.91	26,100
July 07, 2025	0.93	0.93	0.93	0.95	0.9	88,302
July 04, 2025	0.93	0.93	0.93	0.93	0.93	4,410
July 03, 2025	0.88	0.93	0.93	0.94	0.88	21,000
July 02, 2025	0.9	0.89	0.89	0.92	0.89	58,900
June 30, 2025	0.9	0.91	0.91	0.91	0.9	60,500
June 27, 2025	0.91	0.91	0.91	0.95	0.9	11,008
June 26, 2025	0.85	0.94	0.94	0.94	0.85	125,700
June 25, 2025	0.85	0.85	0.85	0.85	0.85	10,000
June 24, 2025	0.84	0.84	0.84	0.84	0.84	500
June 23, 2025	0.85	0.84	0.84	0.85	0.84	11,336
June 20, 2025	0.85	0.85	0.85	0.86	0.84	14,400
June 19, 2025	0.86	0.86	0.86	0.86	0.86	8,500
June 18, 2025	0.85	0.85	0.85	0.85	0.84	29,603
June 17, 2025	0.85	0.83	0.83	0.85	0.82	110,500
June 16, 2025	0.87	0.84	0.84	0.89	0.84	131,317
June 13, 2025	0.93	0.87	0.87	0.93	0.87	145,900
June 12, 2025	0.9	0.93	0.93	0.93	0.85	176,605
June 11, 2025	0.88	0.92	0.92	0.92	0.84	136,500
June 10, 2025	0.9	0.86	0.86	0.9	0.84	436,200
June 09, 2025	0.94	0.89	0.89	0.94	0.88	163,000
June 06, 2025	0.9	0.9	0.9	0.91	0.88	45,301
June 05, 2025	0.93	0.92	0.92	0.93	0.9	8,400
June 04, 2025	0.9	0.92	0.92	0.94	0.9	114,700
June 03, 2025	0.92	0.92	0.92	0.92	0.88	202,629
June 02, 2025	0.94	0.92	0.92	0.94	0.87	281,300
May 30, 2025	0.9	0.94	0.94	0.94	0.89	46,707
May 29, 2025	0.86	0.89	0.89	0.89	0.85	94,000
May 28, 2025	0.82	0.85	0.85	0.91	0.82	562,000
May 27, 2025	0.79	0.8	0.8	0.86	0.79	320,800
May 26, 2025	0.75	0.77	0.77	0.8	0.75	200,800

Atlas Engineered Products Ltd. (AEP.V) TSXV