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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.62	0.65	0.65	0.66	0.62	126,930
November 20, 2025	0.64	0.62	0.62	0.64	0.62	45,430
November 19, 2025	0.64	0.62	0.62	0.64	0.61	100,700
November 18, 2025	0.65	0.63	0.63	0.65	0.63	49,900
November 17, 2025	0.64	0.65	0.65	0.65	0.63	96,626
November 14, 2025	0.65	0.65	0.65	0.67	0.64	119,327
November 13, 2025	0.68	0.65	0.65	0.68	0.63	239,238
November 12, 2025	0.71	0.68	0.68	0.71	0.68	62,600
November 11, 2025	0.7	0.69	0.69	0.7	0.68	32,500
November 10, 2025	0.72	0.69	0.69	0.72	0.68	25,610
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

Atlas Engineered Products Ltd. (AEP.V) TSXV