Atlas Engineered Products Ltd. (TSXV:AEP)
0.7500
0.00 (0.00%)
Oct 24, 2025, 10:33 AM EDT
Atlas Engineered Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4,000 |
| Oct 23, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 4,100 |
| Oct 22, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 39,000 |
| Oct 21, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 146,000 |
| Oct 20, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 24,041 |
| Oct 17, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 87,502 |
| Oct 16, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 122,800 |
| Oct 15, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 51,215 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 25,000 |
| Oct 10, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 5.56% | 40,800 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -4.00% | 92,340 |
| Oct 8, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 33,600 |
| Oct 7, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 85,525 |
| Oct 6, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 73,800 |
| Oct 3, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -1.30% | 32,500 |
| Oct 2, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | - | 46,700 |
| Oct 1, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 43,000 |
| Sep 30, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 53,900 |
| Sep 29, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | - | 18,400 |
| Sep 26, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -1.28% | 18,127 |
| Sep 25, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 13,800 |
| Sep 24, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.66% | 83,200 |
| Sep 23, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -3.53% | 47,900 |
| Sep 22, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | - | 33,046 |
| Sep 19, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 57,900 |
| Sep 18, 2025 | 0.83 | 0.87 | 0.80 | 0.83 | 0.83 | 1.22% | 167,220 |
| Sep 17, 2025 | 0.80 | 0.85 | 0.79 | 0.82 | 0.82 | 2.50% | 157,100 |
| Sep 16, 2025 | 0.76 | 0.80 | 0.74 | 0.80 | 0.80 | 9.59% | 387,600 |
| Sep 15, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 43,740 |
| Sep 12, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -2.70% | 184,735 |
| Sep 11, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.23% | 230,400 |
| Sep 10, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 25,100 |
| Sep 9, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 206,500 |
| Sep 8, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | - | 184,010 |
| Sep 5, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 61,500 |
| Sep 4, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 5.88% | 195,400 |
| Sep 3, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 67,100 |
| Sep 2, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 131,146 |
| Aug 29, 2025 | 0.71 | 0.75 | 0.67 | 0.71 | 0.71 | -10.13% | 649,129 |
| Aug 28, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -2.47% | 56,000 |
| Aug 27, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 2.53% | 96,400 |
| Aug 26, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 27,100 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -1.27% | 50,400 |
| Aug 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 6,700 |
| Aug 21, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | 1.28% | 27,900 |
| Aug 20, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 88,600 |
| Aug 19, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | -2.44% | 62,000 |
| Aug 18, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 3.80% | 54,700 |
| Aug 15, 2025 | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | 2.60% | 19,700 |
| Aug 14, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -4.94% | 77,900 |