Algoma Steel Group Inc. (TSX:ASTL)
Canada
· Delayed Price · Currency is CAD 9.18
-0.39 (-4.08%)
Jul 14, 2025, 4:00 PM EDT
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 9.48 | 9.49 | 9.17 | 9.18 | 9.18 | -4.08% | 266,694 |
| 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 |
| 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 |