Algoma Steel Group Inc. (ASTLW)
NASDAQ: ASTLW · Real-Time Price · USD · Warrants
0.0999
+0.0001 (0.10%)
Apr 13, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 0.10% | 4,400 |
| Apr 10, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 13.15% | 7,753 |
| Apr 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -8.60% | 2,007 |
| Apr 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.22% | 54,959 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | 24.14% | 38,827 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -0.14% | 1,400 |
| Apr 1, 2026 | 0.09 | 0.10 | 0.07 | 0.07 | 0.07 | -26.96% | 7,920 |
| Mar 31, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -0.60% | 1,355 |
| Mar 30, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 53.61% | 300 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.13% | 700 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.53% | 5,010 |
| Mar 25, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 15,620 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -4.34% | 37,276 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.00% | 4,700 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 21,105 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -11.01% | 62,077 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 8.31% | 29,872 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 1.22% | 4,781 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -18.00% | 223,267 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -14.89% | 75,623 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 17.38% | 300 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -10.78% | 136,887 |
| Mar 9, 2026 | 0.11 | 0.15 | 0.11 | 0.11 | 0.11 | -15.06% | 89,901 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.15% | 9,001 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.77% | 1,205 |
| Mar 3, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -3.63% | 32,884 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.23% | 7,568 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -17.89% | 89,947 |
| Feb 26, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 10.32% | 1,386 |
| Feb 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -3.75% | 101,700 |
| Feb 24, 2026 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | -6.05% | 11,822 |
| Feb 23, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -14.85% | 7,307 |
| Feb 20, 2026 | 0.12 | 0.25 | 0.12 | 0.20 | 0.20 | 2.56% | 123,629 |
| Feb 19, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 8.27% | 9,611 |
| Feb 18, 2026 | 0.18 | 0.21 | 0.16 | 0.18 | 0.18 | -4.05% | 16,411 |
| Feb 17, 2026 | 0.19 | 0.23 | 0.15 | 0.19 | 0.19 | -5.73% | 45,193 |
| Feb 13, 2026 | 0.22 | 0.25 | 0.16 | 0.20 | 0.20 | -8.46% | 81,732 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.14% | 210 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -10.20% | 65,250 |
| Feb 10, 2026 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 25.64% | 24,774 |
| Feb 9, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -9.30% | 23,860 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 30.94% | 1,500 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -13.53% | 8,895 |
| Feb 4, 2026 | 0.17 | 0.19 | 0.13 | 0.19 | 0.19 | 12.83% | 55,100 |
| Feb 3, 2026 | 0.17 | 0.20 | 0.13 | 0.17 | 0.17 | 3.57% | 113,233 |
| Feb 2, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 13.00% | 7,398 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | 10.62% | 3,899 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 490 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.13 | 0.14 | 0.14 | 7.69% | 6,627 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.54% | 31,684 |