Skip to main content
logo
Algoma Steel Group Inc. (ASTLW)
NASDAQ: ASTLW · Real-Time Price · USD · Warrants
0.0281
+0.0001 (0.36%)
At close: May 26, 2026, 4:00 PM EDT
0.0280
-0.0001 (-0.36%)
After-hours: May 26, 2026, 4:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.030.030.030.030.030.36%3,058
May 22, 20260.030.030.030.030.0311.55%13,361
May 21, 20260.030.030.030.030.03-16.75%301
May 19, 20260.030.030.030.030.030.50%39,850
May 18, 20260.040.040.030.030.03-7.69%16,911
May 15, 20260.040.050.030.030.0318.18%42,067
May 14, 20260.030.030.030.030.0310.00%100
May 13, 20260.030.050.030.030.03-33.33%70,675
May 12, 20260.020.040.020.040.04-6.02%1,761
May 11, 20260.030.040.030.040.0410.22%861
May 8, 20260.040.040.040.040.04-3.72%425
May 7, 20260.040.040.030.040.04-35,905
May 6, 20260.040.040.040.040.04-16.07%128,518
May 5, 20260.050.050.040.040.04-10.40%64,820
May 4, 20260.050.060.050.050.05-5.66%2,110
May 1, 20260.060.060.050.050.05-10.62%31,550
Apr 30, 20260.070.070.060.060.060.51%5,215
Apr 29, 20260.050.060.050.060.06-1.67%5,920
Apr 28, 20260.050.060.050.060.065.26%15,970
Apr 27, 20260.060.060.050.060.061.42%17,887
Apr 24, 20260.060.060.060.060.066.04%3,200
Apr 23, 20260.060.060.050.050.05-10.02%43,100
Apr 22, 20260.060.060.060.060.06-15.86%4,450
Apr 21, 20260.080.090.050.070.07-26.08%313,652
Apr 17, 20260.080.100.080.090.095.02%8,298
Apr 16, 20260.080.100.080.090.09-8.55%7,315
Apr 15, 20260.090.100.090.100.103.68%4,788
Apr 14, 20260.100.110.100.100.10-4.80%13,678
Apr 13, 20260.080.100.080.100.100.10%4,400
Apr 10, 20260.090.100.090.100.1013.15%7,753
Apr 9, 20260.080.090.080.090.09-8.60%2,007
Apr 8, 20260.090.100.090.100.107.22%59,958
Apr 7, 20260.100.100.070.090.0924.14%38,827
Apr 6, 20260.100.100.070.070.07-0.14%1,400
Apr 1, 20260.090.100.070.070.07-26.96%7,920
Mar 31, 20260.080.100.080.100.10-0.60%1,358
Mar 30, 20260.080.100.080.100.1053.61%300
Mar 27, 20260.070.070.070.070.07-7.13%700
Mar 26, 20260.080.080.070.070.07-6.53%5,010
Mar 25, 20260.080.080.070.080.08-15,620
Mar 24, 20260.080.080.070.080.08-4.34%37,276
Mar 23, 20260.080.080.070.080.08-2.00%4,700
Mar 19, 20260.080.080.070.080.08-21,105
Mar 18, 20260.080.080.070.080.08-11.01%62,077
Mar 17, 20260.100.100.090.090.098.31%29,872
Mar 16, 20260.090.090.070.080.081.22%4,781
Mar 13, 20260.100.100.070.080.08-18.00%223,267
Mar 12, 20260.110.110.100.100.10-14.89%75,623
Mar 11, 20260.120.120.120.120.1217.38%604
Mar 10, 20260.130.130.100.100.10-10.78%136,887