Algoma Steel Group Inc. (ASTLW)
NASDAQ: ASTLW · Real-Time Price · USD · Warrants
0.0129
+0.0061 (89.71%)
Aug 19, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 89.71% | 110,934 |
| Aug 18, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -1.45% | 13,001 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.81% | 1,013 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.43% | 32,962 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 84.00% | 41,646 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -50.00% | 43,929 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 22,758 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 85.71% | 124,039 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.41% | 11,737 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,076 |
| Aug 4, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -26.00% | 68,505 |
| Aug 3, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 64,197 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 108.33% | 16,452 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -52.00% | 139,090 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 53.85% | 352 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.52% | 23,677 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -58.75% | 89,506 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.14% | 2,165 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.97% | 3,001 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.64% | 61,451 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.42% | 5,910 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -42.75% | 24,681 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 51.79% | 247 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -44.00% | 27,176 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 57.89% | 160 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -45.71% | 27,152 |
| Jul 10, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -0.28% | 1,150 |
| Jul 9, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 40.40% | 5,137 |
| Jul 8, 2026 | 0.03 | 0.04 | 0.01 | 0.03 | 0.03 | -26.47% | 284,726 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 1,001 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.07% | 4,500 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.33% | 1,550 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.83% | 11,570 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.84% | 2,568 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,550 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 12,655 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.96% | 1,407 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.00% | 300 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.04% | 41,432 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.62% | 5,912 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.24% | 10,451 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -31.40% | 500 |
| Jun 15, 2026 | 0.08 | 0.08 | 0.03 | 0.05 | 0.05 | 11.11% | 3,005 |
| Jun 12, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -13.29% | 25,336 |
| Jun 11, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 50.00% | 10,047 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.95% | 1,281 |
| Jun 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.06% | 9,384 |
| Jun 8, 2026 | 0.05 | 0.06 | 0.03 | 0.03 | 0.03 | -14.14% | 37,436 |
| Jun 5, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -24.57% | 3,598 |
| Jun 4, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 16.67% | 2,805 |