Algoma Steel Group Inc. (TSX:ASTL)
Canada flag Canada · Delayed Price · Currency is CAD
6.75
-0.51 (-7.02%)
Jun 2, 2025, 1:00 PM EDT

Algoma Steel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20256.646.866.456.756.75-7.02%282,945
May 30, 20257.457.457.147.267.26-3.20%309,924
May 29, 20257.677.777.407.507.501.49%159,627
May 28, 20257.647.667.387.397.39-3.15%156,342
May 27, 20257.667.667.437.637.630.39%52,800
May 26, 20257.477.727.477.607.602.70%36,100
May 23, 20257.387.507.307.407.40-0.54%120,700
May 22, 20257.507.577.387.447.44-2.11%115,200
May 21, 20257.687.767.547.607.60-2.19%160,700
May 20, 20258.038.037.757.777.77-3.24%93,500
May 16, 20258.058.167.818.038.03-0.12%96,306
May 15, 20258.118.127.918.048.04-1.35%95,700
May 14, 20258.418.458.058.158.15-3.55%117,800
May 13, 20258.808.808.438.458.45-3.32%274,602
May 12, 20258.708.918.508.748.674.55%254,100
May 9, 20258.118.427.998.368.293.34%288,408
May 8, 20257.478.177.318.098.0310.52%215,700
May 7, 20257.557.557.257.327.26-2.79%317,912
May 6, 20257.697.747.457.537.47-3.09%103,500
May 5, 20257.967.977.707.777.71-2.63%157,400
May 2, 20257.668.027.597.987.927.69%264,500
May 1, 20257.047.487.047.417.354.96%214,200
Apr 30, 20256.497.196.007.067.000.43%238,900
Apr 29, 20257.077.136.997.036.97-0.71%184,300
Apr 28, 20257.157.327.027.087.02-0.70%180,912
Apr 25, 20257.307.307.007.137.07-2.19%150,700
Apr 24, 20256.857.406.857.297.236.73%205,749
Apr 23, 20257.017.146.796.836.781.49%168,535
Apr 22, 20256.777.046.686.736.68-0.15%305,200
Apr 21, 20256.556.746.416.746.691.20%156,700
Apr 17, 20256.976.976.586.666.611.99%126,902
Apr 16, 20256.356.566.286.536.482.67%292,100
Apr 15, 20256.426.566.356.366.31-0.16%137,000
Apr 14, 20256.706.756.336.376.32-1.85%172,817
Apr 11, 20256.366.626.296.496.490.78%202,100
Apr 10, 20256.866.866.166.446.44-7.07%365,034
Apr 9, 20256.027.025.916.936.9312.50%375,200
Apr 8, 20256.996.996.066.166.16-9.28%304,500
Apr 7, 20256.427.016.256.796.791.80%423,434
Apr 4, 20257.037.036.436.676.67-7.23%368,642
Apr 3, 20257.607.807.147.197.19-10.46%367,200
Apr 2, 20257.638.117.608.038.033.35%112,800
Apr 1, 20257.807.957.587.777.77-0.51%152,947
Mar 31, 20258.148.147.757.817.81-4.76%269,904
Mar 28, 20258.268.378.138.208.20-1.20%130,330
Mar 27, 20258.508.508.238.308.30-2.24%167,133
Mar 26, 20258.768.858.438.498.49-3.19%99,946
Mar 25, 20258.908.988.778.778.77-1.90%95,339
Mar 24, 20258.889.108.888.948.940.90%112,800
Mar 21, 20258.998.998.668.868.86-1.88%321,800