Algoma Steel Group Inc. (ASTLW)

NASDAQ: ASTLW · Real-Time Price · USD · Warrants

0.0300

-0.0003 (-0.99%)

At close: Jun 30, 2026, 4:00 PM EDT

0.0347

+0.0047 (15.67%)

After-hours: Jun 30, 2026, 4:00 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	0.04	0.06	0.04	0.05	0.05	-9.64%	8,074
Jun 2, 2026	0.05	0.09	0.04	0.05	0.05	-	177,530
Jun 1, 2026	0.04	0.05	0.04	0.05	0.05	32.80%	3,642
May 29, 2026	0.05	0.05	0.04	0.04	0.04	-9.64%	8,780
May 28, 2026	0.03	0.05	0.03	0.04	0.04	38.33%	6,679
May 27, 2026	0.03	0.03	0.03	0.03	0.03	6.76%	9,797
May 26, 2026	0.03	0.03	0.03	0.03	0.03	0.36%	3,058
May 22, 2026	0.03	0.03	0.03	0.03	0.03	11.55%	13,361
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-16.75%	301
May 19, 2026	0.03	0.03	0.03	0.03	0.03	0.50%	39,850
May 18, 2026	0.04	0.04	0.03	0.03	0.03	-7.69%	16,911
May 15, 2026	0.04	0.05	0.03	0.03	0.03	18.18%	42,067
May 14, 2026	0.03	0.03	0.03	0.03	0.03	10.00%	100
May 13, 2026	0.03	0.05	0.03	0.03	0.03	-33.33%	70,675
May 12, 2026	0.02	0.04	0.02	0.04	0.04	-6.02%	1,761
May 11, 2026	0.03	0.04	0.03	0.04	0.04	10.22%	861
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-3.72%	425
May 7, 2026	0.04	0.04	0.03	0.04	0.04	-	35,905
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-16.07%	128,518
May 5, 2026	0.05	0.05	0.04	0.04	0.04	-10.40%	64,820
May 4, 2026	0.05	0.06	0.05	0.05	0.05	-5.66%	2,110
May 1, 2026	0.06	0.06	0.05	0.05	0.05	-10.62%	31,550
Apr 30, 2026	0.07	0.07	0.06	0.06	0.06	0.51%	5,215
Apr 29, 2026	0.05	0.06	0.05	0.06	0.06	-1.67%	5,920
Apr 28, 2026	0.05	0.06	0.05	0.06	0.06	5.26%	15,970
Apr 27, 2026	0.06	0.06	0.05	0.06	0.06	1.42%	17,887
Apr 24, 2026	0.06	0.06	0.06	0.06	0.06	6.04%	3,200
Apr 23, 2026	0.06	0.06	0.05	0.05	0.05	-10.02%	43,100
Apr 22, 2026	0.06	0.06	0.06	0.06	0.06	-15.86%	4,450
Apr 21, 2026	0.08	0.09	0.05	0.07	0.07	-26.08%	313,652
Apr 17, 2026	0.08	0.10	0.08	0.09	0.09	5.02%	8,298
Apr 16, 2026	0.08	0.10	0.08	0.09	0.09	-8.55%	7,315