Algoma Steel Group Inc. (TSX:ASTL)
Canada · Delayed Price · Currency is CAD 5.31
+0.16 (3.11%)
Oct 9, 2025, 4:00 PM EDT
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.21 | 5.42 | 5.19 | 5.31 | 5.31 | 3.11% | 1,136,259 |
| Oct 8, 2025 | 5.16 | 5.24 | 4.87 | 5.15 | 5.15 | 0.78% | 1,089,037 |
| Oct 7, 2025 | 5.10 | 5.47 | 4.87 | 5.11 | 5.11 | 2.40% | 2,493,600 |
| Oct 6, 2025 | 4.76 | 5.00 | 4.57 | 4.99 | 4.99 | 8.01% | 1,495,000 |
| Oct 3, 2025 | 4.51 | 4.76 | 4.49 | 4.62 | 4.62 | 3.36% | 805,800 |
| Oct 2, 2025 | 4.60 | 4.65 | 4.20 | 4.47 | 4.47 | -5.50% | 1,247,101 |
| Oct 1, 2025 | 4.96 | 5.11 | 4.72 | 4.73 | 4.73 | -4.25% | 1,126,302 |
| Sep 30, 2025 | 5.71 | 5.71 | 4.77 | 4.94 | 4.94 | -13.18% | 2,198,500 |
| Sep 29, 2025 | 5.83 | 6.36 | 5.68 | 5.69 | 5.69 | 3.27% | 1,552,835 |
| Sep 26, 2025 | 5.55 | 5.62 | 5.47 | 5.51 | 5.51 | -0.90% | 385,900 |
| Sep 25, 2025 | 5.74 | 5.77 | 5.55 | 5.56 | 5.56 | -3.81% | 583,902 |
| Sep 24, 2025 | 5.76 | 5.96 | 5.75 | 5.78 | 5.78 | 0.35% | 864,200 |
| Sep 23, 2025 | 5.81 | 6.03 | 5.71 | 5.76 | 5.76 | -0.35% | 1,329,637 |
| Sep 22, 2025 | 6.01 | 6.04 | 5.77 | 5.78 | 5.78 | -4.78% | 970,547 |
| Sep 19, 2025 | 6.28 | 6.28 | 6.05 | 6.07 | 6.07 | -2.72% | 1,286,246 |
| Sep 18, 2025 | 6.41 | 6.47 | 6.19 | 6.24 | 6.24 | -1.58% | 535,036 |
| Sep 17, 2025 | 6.50 | 6.63 | 6.31 | 6.34 | 6.34 | -1.86% | 549,128 |
| Sep 16, 2025 | 6.30 | 6.54 | 6.29 | 6.46 | 6.46 | 2.54% | 874,943 |
| Sep 15, 2025 | 6.33 | 6.48 | 6.27 | 6.30 | 6.30 | -0.16% | 799,547 |
| Sep 12, 2025 | 6.40 | 6.43 | 6.27 | 6.31 | 6.31 | -1.41% | 650,300 |
| Sep 11, 2025 | 6.49 | 6.59 | 6.30 | 6.40 | 6.40 | -0.93% | 864,227 |
| Sep 10, 2025 | 6.50 | 6.66 | 6.45 | 6.46 | 6.46 | -0.46% | 922,200 |
| Sep 9, 2025 | 6.87 | 7.03 | 6.44 | 6.49 | 6.49 | -5.53% | 852,400 |
| Sep 8, 2025 | 7.10 | 7.10 | 6.84 | 6.87 | 6.87 | -3.38% | 297,900 |
| Sep 5, 2025 | 6.90 | 7.20 | 6.88 | 7.11 | 7.11 | 3.64% | 741,205 |
| Sep 4, 2025 | 6.63 | 6.95 | 6.45 | 6.86 | 6.86 | 3.47% | 433,900 |
| Sep 3, 2025 | 6.64 | 6.72 | 6.47 | 6.63 | 6.63 | -0.45% | 287,200 |
| Sep 2, 2025 | 6.62 | 6.66 | 6.42 | 6.66 | 6.66 | -0.30% | 214,300 |
| Aug 29, 2025 | 6.97 | 6.99 | 6.67 | 6.68 | 6.68 | -4.43% | 296,222 |
| Aug 28, 2025 | 6.84 | 7.02 | 6.69 | 6.99 | 6.99 | 2.79% | 379,300 |
| Aug 27, 2025 | 6.81 | 6.87 | 6.70 | 6.80 | 6.80 | -1.02% | 280,200 |
| Aug 26, 2025 | 7.10 | 7.17 | 6.83 | 6.87 | 6.87 | -2.00% | 349,922 |
| Aug 25, 2025 | 6.79 | 7.11 | 6.76 | 7.01 | 7.01 | 2.94% | 371,234 |
| Aug 22, 2025 | 6.38 | 6.87 | 6.28 | 6.81 | 6.81 | 6.74% | 491,300 |
| Aug 21, 2025 | 6.07 | 6.42 | 6.01 | 6.38 | 6.38 | 5.63% | 352,700 |
| Aug 20, 2025 | 6.12 | 6.20 | 6.02 | 6.04 | 6.04 | -1.63% | 317,932 |
| Aug 19, 2025 | 6.26 | 6.30 | 6.10 | 6.14 | 6.14 | -1.92% | 366,405 |
| Aug 18, 2025 | 6.29 | 6.41 | 6.19 | 6.26 | 6.26 | -0.63% | 287,006 |
| Aug 15, 2025 | 6.51 | 6.53 | 6.28 | 6.30 | 6.30 | -2.48% | 238,502 |
| Aug 14, 2025 | 6.51 | 6.51 | 6.31 | 6.46 | 6.46 | -0.15% | 605,032 |
| Aug 13, 2025 | 6.39 | 6.50 | 6.35 | 6.47 | 6.47 | 1.89% | 354,000 |
| 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 |