Algoma Steel Group Inc. (ASTLW) NASDAQ
0.08
-0.018(-18.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.08
-0.018(-18.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.1 | 0.08 | 0.08 | 0.1 | 0.07 | 223,267 |
| March 12, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 75,623 |
| March 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 300 |
| March 10, 2026 | 0.13 | 0.1 | 0.1 | 0.13 | 0.1 | 136,887 |
| March 09, 2026 | 0.11 | 0.11 | 0.11 | 0.15 | 0.11 | 89,901 |
| March 05, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 9,001 |
| March 04, 2026 | 0.26 | 0.14 | 0.14 | 0.26 | 0.14 | 1,205 |
| March 03, 2026 | 0.26 | 0.13 | 0.13 | 0.26 | 0.13 | 32,884 |
| March 02, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.13 | 7,568 |
| February 27, 2026 | 0.17 | 0.14 | 0.14 | 0.17 | 0.14 | 89,947 |
| February 26, 2026 | 0.15 | 0.17 | 0.17 | 0.17 | 0.14 | 1,386 |
| February 25, 2026 | 0.14 | 0.15 | 0.15 | 0.16 | 0.14 | 101,700 |
| February 24, 2026 | 0.15 | 0.16 | 0.16 | 0.18 | 0.14 | 11,822 |
| February 23, 2026 | 0.17 | 0.17 | 0.17 | 0.19 | 0.17 | 7,307 |
| February 20, 2026 | 0.12 | 0.2 | 0 | 0.25 | 0.12 | 123,629 |
| February 19, 2026 | 0.18 | 0.2 | 0 | 0.22 | 0.18 | 9,611 |
| February 18, 2026 | 0.18 | 0.18 | 0 | 0.21 | 0.16 | 16,711 |
| February 17, 2026 | 0.19 | 0.19 | 0 | 0.23 | 0.15 | 45,193 |
| February 13, 2026 | 0.22 | 0.2 | 0 | 0.25 | 0.16 | 82,732 |
| February 12, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 210 |
| February 11, 2026 | 0.25 | 0.22 | 0 | 0.25 | 0.2 | 66,600 |
| February 10, 2026 | 0.21 | 0.25 | 0 | 0.25 | 0.2 | 24,774 |
| February 09, 2026 | 0.17 | 0.2 | 0 | 0.2 | 0.17 | 23,860 |
| February 06, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 1,500 |
| February 05, 2026 | 0.19 | 0.16 | 0 | 0.2 | 0.16 | 8,895 |
| February 04, 2026 | 0.17 | 0.19 | 0 | 0.19 | 0.13 | 55,100 |
| February 03, 2026 | 0.17 | 0.17 | 0 | 0.2 | 0.13 | 113,233 |
| February 02, 2026 | 0.13 | 0.16 | 0 | 0.16 | 0.13 | 7,398 |
| January 30, 2026 | 0.17 | 0.14 | 0 | 0.17 | 0.12 | 3,899 |
| January 29, 2026 | 0.15 | 0.13 | 0 | 0.15 | 0.13 | 490 |
| January 28, 2026 | 0.21 | 0.14 | 0 | 0.21 | 0.13 | 6,628 |
| January 27, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 33,191 |
| January 26, 2026 | 0.1 | 0.12 | 0 | 0.14 | 0.09 | 105,642 |
| January 23, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 9,532 |
| January 22, 2026 | 0.11 | 0.14 | 0 | 0.14 | 0.11 | 37,931 |
| January 21, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 1,001 |
| January 20, 2026 | 0.13 | 0.13 | 0 | 0.15 | 0.09 | 14,965 |
| January 16, 2026 | 0.08 | 0.15 | 0 | 0.15 | 0.08 | 17,389 |
| January 15, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.11 | 32,648 |
| January 14, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.08 | 43,945 |
| January 13, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 616 |
| January 12, 2026 | 0.08 | 0.1 | 0 | 0.1 | 0.08 | 21,450 |
| January 09, 2026 | 0.06 | 0.1 | 0 | 0.1 | 0.06 | 13,050 |
| January 08, 2026 | 0.07 | 0.08 | 0 | 0.08 | 0.07 | 2,905 |
| January 07, 2026 | 0.07 | 0.08 | 0 | 0.08 | 0.07 | 13,000 |
| January 06, 2026 | 0.08 | 0.07 | 0 | 0.08 | 0.07 | 1,600 |
| January 05, 2026 | 0.07 | 0.08 | 0 | 0.08 | 0.06 | 77,998 |
| January 02, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 50 |
| December 31, 2025 | 0.1 | 0.08 | 0 | 0.1 | 0.05 | 149,520 |
| December 30, 2025 | 0.1 | 0.09 | 0 | 0.1 | 0.09 | 23,496 |
| December 29, 2025 | 0.09 | 0.09 | 0 | 0.1 | 0.08 | 873,479 |
| December 26, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.1 | 122,754 |
| December 24, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1,333 |
| December 23, 2025 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 28,859 |
| December 22, 2025 | 0.11 | 0.1 | 0 | 0.12 | 0.1 | 24,596 |
| December 19, 2025 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 70,984 |
| December 18, 2025 | 0.1 | 0.12 | 0 | 0.12 | 0.1 | 12,740 |
| December 17, 2025 | 0.1 | 0.11 | 0 | 0.12 | 0.1 | 58,227 |
| December 16, 2025 | 0.1 | 0.11 | 0 | 0.12 | 0.1 | 107,293 |
| December 15, 2025 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 109,901 |