Algoma Steel Group Inc. (ASTLW)
0.39
0.00 (0.00%)
At close: Mar 27, 2025, 3:31 PM
0.39
0.00%
After-hours: Mar 27, 2025, 04:00 PM EDT
ASTLW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | -0.03 | -7.14% | 3,200 |
| Mar 25, 2025 | 0.39 | 0.42 | 0.38 | 0.42 | 0.03 | 7.69% | 9,465 |
| Mar 24, 2025 | 0.42 | 0.45 | 0.39 | 0.39 | -0.02 | -4.88% | 19,473 |
| Mar 21, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.01 | 2.50% | 3,409 |
| Mar 20, 2025 | 0.44 | 0.50 | 0.38 | 0.40 | -0.05 | -11.11% | 45,532 |
| Mar 19, 2025 | 0.52 | 0.57 | 0.44 | 0.45 | -0.05 | -10.00% | 72,877 |
| Mar 18, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.05 | 11.11% | 9,233 |
| Mar 17, 2025 | 0.52 | 0.59 | 0.45 | 0.45 | -0.10 | -18.18% | 19,732 |
| Mar 14, 2025 | 0.59 | 0.60 | 0.55 | 0.55 | 0.04 | 7.84% | 28,795 |
| Mar 13, 2025 | 0.54 | 0.58 | 0.49 | 0.51 | 0.00 | 0.00% | 11,466 |
| Mar 12, 2025 | 0.54 | 0.54 | 0.48 | 0.51 | 0.02 | 4.08% | 20,963 |
| Mar 11, 2025 | 0.42 | 0.49 | 0.34 | 0.49 | -0.01 | -2.00% | 186,612 |
| Mar 10, 2025 | 0.45 | 0.54 | 0.41 | 0.50 | -0.02 | -3.85% | 33,561 |
| Mar 7, 2025 | 0.67 | 0.70 | 0.52 | 0.52 | -0.09 | -14.75% | 5,453 |
| Mar 6, 2025 | 0.73 | 0.77 | 0.61 | 0.61 | -0.12 | -16.44% | 22,877 |
| Mar 5, 2025 | 0.70 | 0.74 | 0.66 | 0.73 | 0.07 | 10.61% | 4,998 |
| Mar 4, 2025 | 0.78 | 0.78 | 0.57 | 0.66 | -0.12 | -15.38% | 51,176 |
| Mar 3, 2025 | 0.81 | 0.81 | 0.75 | 0.78 | 0.02 | 2.63% | 11,421 |
| Feb 28, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | -0.02 | -2.56% | 597 |
| Feb 27, 2025 | 0.77 | 0.79 | 0.76 | 0.78 | 0.00 | 0.00% | 2,421 |
| Feb 26, 2025 | 0.78 | 0.85 | 0.75 | 0.78 | 0.00 | 0.00% | 10,238 |
| Feb 25, 2025 | 0.79 | 0.85 | 0.75 | 0.78 | -0.01 | -1.27% | 17,533 |
| Feb 24, 2025 | 0.93 | 1.04 | 0.79 | 0.79 | -0.13 | -14.13% | 28,981 |
| Feb 21, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | -0.05 | -5.15% | 25,134 |
| Feb 20, 2025 | 1.00 | 1.00 | 0.94 | 0.97 | 0.00 | 0.00% | 6,290 |
| Feb 19, 2025 | 1.20 | 1.20 | 0.85 | 0.97 | -0.07 | -6.73% | 64,470 |
| Feb 18, 2025 | 1.36 | 1.36 | 1.04 | 1.04 | 0.01 | 0.97% | 1,512 |
| Feb 14, 2025 | 1.13 | 1.13 | 1.02 | 1.03 | 0.02 | 1.98% | 18,525 |
| Feb 13, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | -0.11 | -9.82% | 26,628 |
| Feb 12, 2025 | 1.08 | 1.12 | 1.07 | 1.12 | 0.02 | 1.82% | 16,353 |
| Feb 11, 2025 | 1.18 | 1.18 | 1.08 | 1.10 | -0.10 | -8.33% | 51,488 |
| Feb 10, 2025 | 1.14 | 1.26 | 1.14 | 1.20 | -0.03 | -2.44% | 54,578 |
| Feb 7, 2025 | 1.24 | 1.25 | 1.20 | 1.23 | -0.07 | -5.38% | 13,174 |
| Feb 6, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 0.07 | 5.69% | 1,452 |
| Feb 5, 2025 | 1.28 | 1.29 | 1.23 | 1.23 | 0.00 | 0.00% | 20,362 |
| Feb 4, 2025 | 1.29 | 1.29 | 1.22 | 1.23 | 0.02 | 1.65% | 9,083 |
| Feb 3, 2025 | 1.13 | 1.28 | 1.13 | 1.21 | -0.08 | -6.20% | 12,883 |
| Jan 31, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 0.00 | 0.00% | 213 |
| Jan 30, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | -0.01 | -0.77% | 3,300 |
| Jan 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 0.02 | 1.56% | 2,943 |
| Jan 28, 2025 | 1.27 | 1.35 | 1.22 | 1.28 | -0.05 | -3.76% | 8,419 |
| Jan 27, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | -0.10 | -6.99% | 2,338 |
| Jan 24, 2025 | 1.47 | 1.49 | 1.34 | 1.43 | 0.07 | 5.15% | 60,772 |
| Jan 23, 2025 | 1.28 | 1.37 | 1.26 | 1.36 | 0.11 | 8.80% | 27,366 |
| Jan 22, 2025 | 1.18 | 1.30 | 1.17 | 1.25 | 0.10 | 8.70% | 70,104 |
| Jan 21, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 0.01 | 0.88% | 25,278 |
| Jan 17, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 0.00 | 0.00% | 9,260 |
| Jan 16, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | -0.02 | -1.72% | 1,338 |
| Jan 15, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 0.04 | 3.57% | 654 |
| Jan 14, 2025 | 1.12 | 1.14 | 1.08 | 1.12 | 0.00 | 0.00% | 23,569 |