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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.71	0.69	0.69	0.71	0.68	99,417
November 06, 2025	0.72	0.7	0.7	0.72	0.7	91,323
November 05, 2025	0.73	0.71	0.71	0.73	0.71	39,600
November 04, 2025	0.74	0.72	0.72	0.75	0.71	182,100
November 03, 2025	0.76	0.74	0.74	0.76	0.74	32,730
October 31, 2025	0.75	0.76	0.76	0.76	0.74	105,000
October 30, 2025	0.74	0.74	0.74	0.74	0.73	27,700
October 29, 2025	0.73	0.74	0.74	0.75	0.73	87,614
October 28, 2025	0.75	0.73	0.73	0.75	0.72	61,400
October 27, 2025	0.75	0.74	0.74	0.75	0.74	138,649
October 24, 2025	0.75	0.75	0.75	0.75	0.75	4,000
October 23, 2025	0.75	0.75	0.75	0.75	0.74	4,100
October 22, 2025	0.76	0.75	0.75	0.76	0.75	39,000
October 21, 2025	0.76	0.76	0.76	0.76	0.74	146,000
October 20, 2025	0.75	0.76	0.76	0.76	0.74	24,041
October 17, 2025	0.76	0.75	0.75	0.76	0.75	87,502
October 16, 2025	0.77	0.75	0.75	0.77	0.74	122,800
October 15, 2025	0.75	0.77	0.77	0.77	0.75	51,215
October 14, 2025	0.76	0.76	0.76	0.76	0.76	25,000
October 10, 2025	0.76	0.76	0.76	0.76	0.74	40,800
October 09, 2025	0.75	0.72	0.72	0.75	0.72	92,340
October 08, 2025	0.77	0.75	0.75	0.77	0.75	33,600
October 07, 2025	0.77	0.76	0.76	0.77	0.75	85,525
October 06, 2025	0.75	0.77	0.77	0.78	0.75	73,800
October 03, 2025	0.76	0.76	0.76	0.76	0.75	32,500
October 02, 2025	0.77	0.77	0.77	0.78	0.75	46,700
October 01, 2025	0.76	0.77	0.77	0.78	0.76	42,973
September 30, 2025	0.77	0.78	0.78	0.78	0.76	53,900
September 29, 2025	0.77	0.77	0.77	0.78	0.77	18,400
September 26, 2025	0.8	0.77	0.77	0.8	0.77	18,127
September 25, 2025	0.78	0.78	0.78	0.79	0.78	13,800
September 24, 2025	0.82	0.79	0.79	0.82	0.79	83,200
September 23, 2025	0.84	0.82	0.82	0.84	0.82	47,900
September 22, 2025	0.86	0.85	0.85	0.86	0.84	33,046
September 19, 2025	0.84	0.85	0.85	0.85	0.83	57,900
September 18, 2025	0.83	0.83	0.83	0.87	0.8	167,220
September 17, 2025	0.8	0.82	0.82	0.85	0.79	157,100
September 16, 2025	0.76	0.8	0.8	0.8	0.74	387,600
September 15, 2025	0.73	0.73	0.73	0.74	0.72	43,740
September 12, 2025	0.76	0.72	0.72	0.76	0.72	184,735
September 11, 2025	0.71	0.74	0.74	0.74	0.71	230,400
September 10, 2025	0.72	0.71	0.71	0.72	0.71	25,100
September 09, 2025	0.74	0.72	0.72	0.74	0.72	206,500
September 08, 2025	0.73	0.73	0.73	0.74	0.72	184,010
September 05, 2025	0.72	0.73	0.73	0.73	0.71	61,500
September 04, 2025	0.69	0.72	0.72	0.72	0.69	195,400
September 03, 2025	0.69	0.68	0.68	0.69	0.68	67,100
September 02, 2025	0.71	0.69	0.69	0.71	0.69	131,146
August 29, 2025	0.71	0.71	0.71	0.75	0.67	649,129
August 28, 2025	0.8	0.79	0.79	0.81	0.78	56,000
August 27, 2025	0.8	0.81	0.81	0.81	0.79	96,400
August 26, 2025	0.78	0.79	0.79	0.79	0.78	27,100
August 25, 2025	0.8	0.78	0.78	0.8	0.77	50,400
August 22, 2025	0.79	0.79	0.79	0.79	0.79	6,700
August 21, 2025	0.8	0.79	0.79	0.81	0.78	27,900
August 20, 2025	0.8	0.78	0.78	0.8	0.78	88,600
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

Atlas Engineered Products Ltd. (AEP.V) TSXV