Algoma Steel Group Inc. (TSX:ASTL)
Canada
· Delayed Price · Currency is CAD 7.01
+0.25 (3.70%)
Jun 3, 2025, 4:00 PM EDT
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 6.90 | 7.04 | 6.64 | 7.01 | 7.01 | 3.70% | 233,946 |
| Jun 2, 2025 | 6.64 | 6.86 | 6.45 | 6.76 | 6.76 | -6.89% | 372,007 |
| May 30, 2025 | 7.45 | 7.45 | 7.14 | 7.26 | 7.26 | -3.20% | 309,924 |
| May 29, 2025 | 7.67 | 7.77 | 7.40 | 7.50 | 7.50 | 1.49% | 159,627 |
| May 28, 2025 | 7.64 | 7.66 | 7.38 | 7.39 | 7.39 | -3.15% | 156,342 |
| May 27, 2025 | 7.66 | 7.66 | 7.43 | 7.63 | 7.63 | 0.39% | 52,800 |
| May 26, 2025 | 7.47 | 7.72 | 7.47 | 7.60 | 7.60 | 2.70% | 36,100 |
| May 23, 2025 | 7.38 | 7.50 | 7.30 | 7.40 | 7.40 | -0.54% | 120,700 |
| May 22, 2025 | 7.50 | 7.57 | 7.38 | 7.44 | 7.44 | -2.11% | 115,200 |
| May 21, 2025 | 7.68 | 7.76 | 7.54 | 7.60 | 7.60 | -2.19% | 160,700 |
| May 20, 2025 | 8.03 | 8.03 | 7.75 | 7.77 | 7.77 | -3.24% | 93,500 |
| May 16, 2025 | 8.05 | 8.16 | 7.81 | 8.03 | 8.03 | -0.12% | 96,306 |
| May 15, 2025 | 8.11 | 8.12 | 7.91 | 8.04 | 8.04 | -1.35% | 95,700 |
| May 14, 2025 | 8.41 | 8.45 | 8.05 | 8.15 | 8.15 | -3.55% | 117,800 |
| May 13, 2025 | 8.80 | 8.80 | 8.43 | 8.45 | 8.45 | -3.32% | 274,602 |
| May 12, 2025 | 8.70 | 8.91 | 8.50 | 8.74 | 8.67 | 4.55% | 254,100 |
| May 9, 2025 | 8.11 | 8.42 | 7.99 | 8.36 | 8.29 | 3.34% | 288,408 |
| May 8, 2025 | 7.47 | 8.17 | 7.31 | 8.09 | 8.03 | 10.52% | 215,700 |
| May 7, 2025 | 7.55 | 7.55 | 7.25 | 7.32 | 7.26 | -2.79% | 317,912 |
| May 6, 2025 | 7.69 | 7.74 | 7.45 | 7.53 | 7.47 | -3.09% | 103,500 |
| May 5, 2025 | 7.96 | 7.97 | 7.70 | 7.77 | 7.71 | -2.63% | 157,400 |
| May 2, 2025 | 7.66 | 8.02 | 7.59 | 7.98 | 7.92 | 7.69% | 264,500 |
| May 1, 2025 | 7.04 | 7.48 | 7.04 | 7.41 | 7.35 | 4.96% | 214,200 |
| Apr 30, 2025 | 6.49 | 7.19 | 6.00 | 7.06 | 7.00 | 0.43% | 238,900 |
| Apr 29, 2025 | 7.07 | 7.13 | 6.99 | 7.03 | 6.97 | -0.71% | 184,300 |
| Apr 28, 2025 | 7.15 | 7.32 | 7.02 | 7.08 | 7.02 | -0.70% | 180,912 |
| Apr 25, 2025 | 7.30 | 7.30 | 7.00 | 7.13 | 7.07 | -2.19% | 150,700 |
| Apr 24, 2025 | 6.85 | 7.40 | 6.85 | 7.29 | 7.23 | 6.73% | 205,749 |
| Apr 23, 2025 | 7.01 | 7.14 | 6.79 | 6.83 | 6.78 | 1.49% | 168,535 |
| Apr 22, 2025 | 6.77 | 7.04 | 6.68 | 6.73 | 6.68 | -0.15% | 305,200 |
| Apr 21, 2025 | 6.55 | 6.74 | 6.41 | 6.74 | 6.69 | 1.20% | 156,700 |
| Apr 17, 2025 | 6.97 | 6.97 | 6.58 | 6.66 | 6.61 | 1.99% | 126,902 |
| Apr 16, 2025 | 6.35 | 6.56 | 6.28 | 6.53 | 6.48 | 2.67% | 292,100 |
| Apr 15, 2025 | 6.42 | 6.56 | 6.35 | 6.36 | 6.31 | -0.16% | 137,000 |
| Apr 14, 2025 | 6.70 | 6.75 | 6.33 | 6.37 | 6.32 | -1.85% | 172,817 |
| Apr 11, 2025 | 6.36 | 6.62 | 6.29 | 6.49 | 6.49 | 0.78% | 202,100 |
| Apr 10, 2025 | 6.86 | 6.86 | 6.16 | 6.44 | 6.44 | -7.07% | 365,034 |
| Apr 9, 2025 | 6.02 | 7.02 | 5.91 | 6.93 | 6.93 | 12.50% | 375,200 |
| Apr 8, 2025 | 6.99 | 6.99 | 6.06 | 6.16 | 6.16 | -9.28% | 304,500 |
| Apr 7, 2025 | 6.42 | 7.01 | 6.25 | 6.79 | 6.79 | 1.80% | 423,434 |
| Apr 4, 2025 | 7.03 | 7.03 | 6.43 | 6.67 | 6.67 | -7.23% | 368,642 |
| Apr 3, 2025 | 7.60 | 7.80 | 7.14 | 7.19 | 7.19 | -10.46% | 367,200 |
| Apr 2, 2025 | 7.63 | 8.11 | 7.60 | 8.03 | 8.03 | 3.35% | 112,800 |
| Apr 1, 2025 | 7.80 | 7.95 | 7.58 | 7.77 | 7.77 | -0.51% | 152,947 |
| Mar 31, 2025 | 8.14 | 8.14 | 7.75 | 7.81 | 7.81 | -4.76% | 269,904 |
| Mar 28, 2025 | 8.26 | 8.37 | 8.13 | 8.20 | 8.20 | -1.20% | 130,330 |
| Mar 27, 2025 | 8.50 | 8.50 | 8.23 | 8.30 | 8.30 | -2.24% | 167,133 |
| Mar 26, 2025 | 8.76 | 8.85 | 8.43 | 8.49 | 8.49 | -3.19% | 99,946 |
| Mar 25, 2025 | 8.90 | 8.98 | 8.77 | 8.77 | 8.77 | -1.90% | 95,339 |
| Mar 24, 2025 | 8.88 | 9.10 | 8.88 | 8.94 | 8.94 | 0.90% | 112,800 |