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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Atlas Engineered Products Ltd. (AEP.V) TSXV