Algoma Steel Group Inc. (TSX:ASTL)
Canada · Delayed Price · Currency is CAD 6.47
+0.12 (1.89%)
Aug 13, 2025, 4:00 PM EDT
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.39 | 6.50 | 6.35 | 6.47 | 6.47 | 1.89% | 353,981 |
| Aug 12, 2025 | 6.08 | 6.36 | 6.05 | 6.35 | 6.35 | 5.13% | 774,600 |
| Aug 11, 2025 | 6.30 | 6.30 | 5.93 | 6.04 | 6.04 | -3.51% | 530,700 |
| Aug 8, 2025 | 6.52 | 6.52 | 6.24 | 6.26 | 6.26 | -3.40% | 369,600 |
| Aug 7, 2025 | 6.68 | 6.70 | 6.42 | 6.48 | 6.48 | -1.97% | 388,400 |
| Aug 6, 2025 | 6.86 | 6.88 | 6.56 | 6.61 | 6.61 | -3.36% | 376,544 |
| Aug 5, 2025 | 7.12 | 7.12 | 6.81 | 6.84 | 6.84 | -3.53% | 315,842 |
| Aug 1, 2025 | 7.25 | 7.26 | 7.02 | 7.09 | 7.09 | -4.19% | 503,600 |
| Jul 31, 2025 | 7.75 | 7.75 | 7.35 | 7.40 | 7.40 | -5.01% | 474,400 |
| Jul 30, 2025 | 7.28 | 7.86 | 7.01 | 7.79 | 7.79 | -3.11% | 693,312 |
| Jul 29, 2025 | 8.50 | 8.54 | 8.01 | 8.04 | 8.04 | -4.40% | 479,132 |
| Jul 28, 2025 | 8.40 | 8.51 | 8.29 | 8.41 | 8.41 | -1.41% | 248,900 |
| Jul 25, 2025 | 8.24 | 8.53 | 8.11 | 8.53 | 8.53 | 3.90% | 456,600 |
| Jul 24, 2025 | 9.06 | 9.10 | 8.15 | 8.21 | 8.21 | -10.76% | 536,721 |
| Jul 23, 2025 | 9.48 | 9.48 | 9.01 | 9.20 | 9.20 | -2.23% | 439,400 |
| Jul 22, 2025 | 9.45 | 9.67 | 9.37 | 9.41 | 9.41 | -0.63% | 162,830 |
| Jul 21, 2025 | 9.61 | 9.84 | 9.44 | 9.47 | 9.47 | -1.56% | 239,200 |
| Jul 18, 2025 | 9.52 | 9.92 | 9.46 | 9.62 | 9.62 | 1.37% | 262,200 |
| Jul 17, 2025 | 9.60 | 9.66 | 9.24 | 9.49 | 9.49 | -0.11% | 329,420 |
| Jul 16, 2025 | 9.18 | 9.63 | 9.11 | 9.50 | 9.50 | 4.51% | 555,400 |
| Jul 15, 2025 | 9.20 | 9.37 | 9.09 | 9.09 | 9.09 | -0.98% | 220,544 |
| Jul 14, 2025 | 9.48 | 9.49 | 9.17 | 9.18 | 9.18 | -4.08% | 266,700 |
| Jul 11, 2025 | 9.49 | 9.58 | 9.28 | 9.57 | 9.57 | 0.31% | 235,024 |
| Jul 10, 2025 | 9.59 | 9.80 | 9.53 | 9.54 | 9.54 | 0.53% | 388,800 |
| Jul 9, 2025 | 9.64 | 9.68 | 9.42 | 9.49 | 9.49 | -0.94% | 201,139 |
| Jul 8, 2025 | 9.56 | 9.72 | 9.56 | 9.58 | 9.58 | 0.63% | 263,700 |
| Jul 7, 2025 | 9.39 | 9.60 | 9.34 | 9.52 | 9.52 | 0.53% | 221,638 |
| Jul 4, 2025 | 9.60 | 9.60 | 9.43 | 9.47 | 9.47 | -1.66% | 119,500 |
| Jul 3, 2025 | 9.59 | 9.70 | 9.47 | 9.63 | 9.63 | -0.41% | 153,201 |
| Jul 2, 2025 | 9.39 | 9.87 | 9.39 | 9.67 | 9.67 | 2.76% | 200,430 |
| Jun 30, 2025 | 9.20 | 9.51 | 8.92 | 9.41 | 9.41 | 3.07% | 306,145 |
| Jun 27, 2025 | 9.37 | 9.45 | 8.78 | 9.13 | 9.13 | -2.77% | 472,500 |
| Jun 26, 2025 | 9.24 | 9.56 | 9.21 | 9.39 | 9.39 | 2.51% | 127,600 |
| Jun 25, 2025 | 9.65 | 9.65 | 9.16 | 9.16 | 9.16 | -3.27% | 273,016 |
| Jun 24, 2025 | 9.55 | 9.63 | 9.44 | 9.47 | 9.47 | 0.11% | 463,300 |
| Jun 23, 2025 | 9.39 | 9.62 | 9.11 | 9.46 | 9.46 | 0.64% | 420,500 |
| Jun 20, 2025 | 9.21 | 9.53 | 9.09 | 9.40 | 9.40 | -1.47% | 2,917,842 |
| Jun 19, 2025 | 9.03 | 9.84 | 8.96 | 9.54 | 9.54 | 4.49% | 524,900 |
| Jun 18, 2025 | 9.25 | 9.54 | 9.11 | 9.13 | 9.13 | -1.72% | 540,100 |
| Jun 17, 2025 | 8.82 | 9.32 | 8.70 | 9.29 | 9.29 | 4.50% | 618,400 |
| Jun 16, 2025 | 8.42 | 9.10 | 8.31 | 8.89 | 8.89 | 6.59% | 502,827 |
| Jun 13, 2025 | 8.31 | 8.64 | 8.13 | 8.34 | 8.34 | -1.42% | 520,500 |
| Jun 12, 2025 | 8.45 | 8.55 | 8.26 | 8.46 | 8.46 | -2.76% | 909,700 |
| Jun 11, 2025 | 8.57 | 8.90 | 8.57 | 8.70 | 8.70 | 4.44% | 1,133,413 |
| Jun 10, 2025 | 8.07 | 8.40 | 8.01 | 8.33 | 8.33 | 3.74% | 563,699 |
| Jun 9, 2025 | 8.25 | 8.36 | 7.94 | 8.03 | 8.03 | - | 557,918 |
| Jun 6, 2025 | 7.36 | 8.09 | 7.31 | 8.03 | 8.03 | 10.76% | 1,041,000 |
| Jun 5, 2025 | 7.30 | 7.68 | 7.21 | 7.25 | 7.25 | 0.14% | 409,329 |
| Jun 4, 2025 | 7.00 | 7.35 | 6.92 | 7.24 | 7.24 | 3.28% | 323,441 |
| Jun 3, 2025 | 6.90 | 7.04 | 6.64 | 7.01 | 7.01 | 3.70% | 234,328 |