Algoma Steel Group Inc. (TSX:ASTL)
Canada · Delayed Price · Currency is CAD 6.53
+0.02 (0.31%)
May 22, 2026, 4:00 PM EST
TSX:ASTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.51 | 6.65 | 6.44 | 6.53 | 6.53 | 0.31% | 342,948 |
| May 21, 2026 | 6.65 | 6.66 | 6.31 | 6.51 | 6.51 | -4.12% | 642,077 |
| May 20, 2026 | 7.07 | 7.26 | 6.78 | 6.79 | 6.79 | -4.77% | 537,421 |
| May 19, 2026 | 7.12 | 7.27 | 6.96 | 7.13 | 7.13 | -0.70% | 431,813 |
| May 15, 2026 | 6.88 | 7.35 | 6.88 | 7.18 | 7.18 | 1.84% | 489,354 |
| May 14, 2026 | 6.97 | 7.16 | 6.72 | 7.05 | 7.05 | 2.77% | 710,982 |
| May 13, 2026 | 6.64 | 7.44 | 6.44 | 6.86 | 6.86 | - | 1,389,046 |
| May 12, 2026 | 7.00 | 7.06 | 6.68 | 6.86 | 6.86 | -2.56% | 513,299 |
| May 11, 2026 | 7.02 | 7.07 | 6.89 | 7.04 | 7.04 | - | 295,244 |
| May 8, 2026 | 7.24 | 7.24 | 6.97 | 7.04 | 7.04 | -0.85% | 257,764 |
| May 7, 2026 | 6.93 | 7.20 | 6.81 | 7.10 | 7.10 | 2.16% | 660,855 |
| May 6, 2026 | 6.73 | 7.10 | 6.72 | 6.95 | 6.95 | 5.46% | 978,356 |
| May 5, 2026 | 6.42 | 6.71 | 6.41 | 6.59 | 6.59 | 2.65% | 352,942 |
| May 4, 2026 | 6.60 | 6.66 | 6.34 | 6.42 | 6.42 | -2.13% | 323,519 |
| May 1, 2026 | 6.32 | 6.61 | 6.32 | 6.56 | 6.56 | 2.98% | 350,891 |
| Apr 30, 2026 | 6.19 | 6.37 | 6.15 | 6.37 | 6.37 | 4.26% | 273,159 |
| Apr 29, 2026 | 6.24 | 6.37 | 6.07 | 6.11 | 6.11 | -3.32% | 251,950 |
| Apr 28, 2026 | 6.42 | 6.42 | 6.20 | 6.32 | 6.32 | -1.25% | 186,347 |
| Apr 27, 2026 | 6.27 | 6.49 | 6.18 | 6.40 | 6.40 | 3.56% | 430,258 |
| Apr 24, 2026 | 6.09 | 6.27 | 6.03 | 6.18 | 6.18 | 1.48% | 274,723 |
| Apr 23, 2026 | 6.46 | 6.55 | 6.04 | 6.09 | 6.09 | -5.73% | 585,349 |
| Apr 22, 2026 | 6.40 | 6.49 | 6.28 | 6.46 | 6.46 | 2.70% | 391,316 |
| Apr 21, 2026 | 6.43 | 6.58 | 6.24 | 6.29 | 6.29 | -2.02% | 376,126 |
| Apr 20, 2026 | 6.36 | 6.46 | 6.30 | 6.42 | 6.42 | -1.23% | 344,604 |
| Apr 17, 2026 | 6.67 | 6.76 | 6.43 | 6.50 | 6.50 | -0.76% | 418,627 |
| Apr 16, 2026 | 6.73 | 6.80 | 6.48 | 6.55 | 6.55 | -3.11% | 384,411 |
| Apr 15, 2026 | 6.94 | 6.98 | 6.74 | 6.76 | 6.76 | -2.87% | 487,866 |
| Apr 14, 2026 | 6.95 | 7.02 | 6.84 | 6.96 | 6.96 | 0.72% | 487,110 |
| Apr 13, 2026 | 6.49 | 6.95 | 6.46 | 6.91 | 6.91 | 6.31% | 971,066 |
| Apr 10, 2026 | 6.49 | 6.60 | 6.32 | 6.50 | 6.50 | 0.93% | 500,584 |
| Apr 9, 2026 | 6.32 | 6.57 | 6.30 | 6.44 | 6.44 | 1.42% | 658,825 |
| Apr 8, 2026 | 6.27 | 6.52 | 6.23 | 6.35 | 6.35 | 3.59% | 954,497 |
| Apr 7, 2026 | 5.87 | 6.14 | 5.82 | 6.13 | 6.13 | 4.79% | 958,897 |
| Apr 6, 2026 | 5.77 | 5.91 | 5.71 | 5.85 | 5.85 | 1.39% | 209,138 |
| Apr 2, 2026 | 5.55 | 5.85 | 5.51 | 5.77 | 5.77 | 0.87% | 404,582 |
| Apr 1, 2026 | 5.88 | 5.96 | 5.70 | 5.72 | 5.72 | -0.35% | 565,300 |
| Mar 31, 2026 | 5.65 | 5.82 | 5.58 | 5.74 | 5.74 | 3.99% | 657,069 |
| Mar 30, 2026 | 5.63 | 5.69 | 5.46 | 5.52 | 5.52 | 0.55% | 440,914 |
| Mar 27, 2026 | 5.68 | 5.90 | 5.46 | 5.49 | 5.49 | -4.52% | 485,075 |
| Mar 26, 2026 | 5.64 | 5.95 | 5.64 | 5.75 | 5.75 | -0.17% | 532,037 |
| Mar 25, 2026 | 5.74 | 5.76 | 5.60 | 5.76 | 5.76 | 3.60% | 544,046 |
| Mar 24, 2026 | 5.18 | 5.64 | 5.13 | 5.56 | 5.56 | 7.13% | 1,002,007 |
| Mar 23, 2026 | 5.00 | 5.38 | 5.00 | 5.19 | 5.19 | 5.49% | 736,761 |
| Mar 20, 2026 | 4.99 | 5.24 | 4.85 | 4.92 | 4.92 | -1.60% | 1,275,209 |
| Mar 19, 2026 | 4.86 | 5.02 | 4.62 | 5.00 | 5.00 | 0.20% | 1,169,462 |
| Mar 18, 2026 | 5.05 | 5.10 | 4.94 | 4.99 | 4.99 | -2.54% | 548,424 |
| Mar 17, 2026 | 4.99 | 5.20 | 4.93 | 5.12 | 5.12 | 3.85% | 569,294 |
| Mar 16, 2026 | 4.84 | 4.96 | 4.65 | 4.93 | 4.93 | 4.01% | 606,853 |
| Mar 13, 2026 | 5.12 | 5.12 | 4.63 | 4.74 | 4.74 | -5.95% | 1,862,396 |
| Mar 12, 2026 | 5.70 | 5.95 | 5.02 | 5.04 | 5.04 | -14.58% | 2,250,670 |