Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algoma Steel Group Inc. - Common Shares (NQ:ASTL)

5.110 +0.170 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2025 4.760 5.010 4.710 4.940 2,130,725 -0.33(-6.26%)
May 30, 2025 5.400 5.400 5.180 5.270 555,264 -0.16(-2.95%)
May 29, 2025 5.550 5.625 5.350 5.430 735,785 +0.09(+1.69%)
May 28, 2025 5.510 5.540 5.330 5.340 546,551 -0.17(-3.09%)
May 27, 2025 5.490 5.550 5.390 5.510 335,430 +0.11(+2.04%)
May 23, 2025 5.290 5.425 5.280 5.400 481,439 +0.03(+0.56%)
May 22, 2025 5.440 5.455 5.310 5.370 569,786 -0.10(-1.83%)
May 21, 2025 5.540 5.615 5.420 5.470 389,142 -0.12(-2.15%)
May 20, 2025 5.770 5.770 5.565 5.590 454,277 -0.16(-2.78%)
May 19, 2025 5.660 5.840 5.620 5.750 601,773 +0.00(+0.00%)
May 16, 2025 5.760 5.835 5.575 5.750 549,641 +0.00(+0.00%)
May 15, 2025 5.760 5.800 5.645 5.750 427,269 -0.07(-1.20%)
May 14, 2025 6.010 6.040 5.755 5.820 478,164 -0.22(-3.64%)
May 13, 2025 6.210 6.280 6.040 6.040 960,594 -0.17(-2.74%)
May 12, 2025 6.220 6.339 6.012 6.210 1,019,356 +0.28(+4.68%)
May 09, 2025 5.783 5.992 5.694 5.932 774,028 +0.17(+2.93%)
May 08, 2025 5.278 5.818 5.238 5.764 1,337,483 +0.54(+10.25%)
May 07, 2025 5.426 5.426 5.193 5.228 429,790 -0.19(-3.48%)
May 06, 2025 5.555 5.565 5.367 5.416 858,279 -0.18(-3.19%)
May 05, 2025 5.684 5.734 5.526 5.595 921,499 -0.12(-2.08%)
May 02, 2025 5.486 5.769 5.416 5.714 823,510 +0.42(+7.87%)
May 01, 2025 5.049 5.372 5.030 5.297 1,145,704 +0.22(+4.40%)
Apr 30, 2025 4.385 5.158 4.236 5.074 1,432,307 +0.04(+0.89%)
Apr 29, 2025 5.039 5.119 5.000 5.030 1,534,759 -0.04(-0.78%)
Apr 28, 2025 5.079 5.268 5.020 5.069 973,483 -0.02(-0.39%)
Apr 25, 2025 5.278 5.516 5.001 5.089 1,131,045 -0.12(-2.29%)
Apr 24, 2025 4.910 5.297 4.910 5.208 1,226,266 +0.32(+6.49%)
Apr 23, 2025 5.000 5.109 4.851 4.891 995,378 +0.08(+1.65%)
Apr 22, 2025 4.831 5.054 4.791 4.811 757,836 +0.00(+0.00%)
Apr 21, 2025 4.712 4.836 4.608 4.811 913,633 +0.05(+1.04%)
Apr 17, 2025 4.831 4.851 4.712 4.762 666,374 +0.09(+1.91%)
Apr 16, 2025 4.474 4.700 4.474 4.672 746,589 +0.16(+3.52%)
Apr 15, 2025 4.553 4.692 4.504 4.514 535,802 -0.04(-0.87%)
Apr 14, 2025 4.682 4.801 4.514 4.553 777,427 -0.06(-1.29%)
Apr 11, 2025 4.583 4.722 4.484 4.613 548,199 +0.05(+1.09%)
Apr 10, 2025 4.831 4.831 4.365 4.563 858,415 -0.31(-6.31%)
Apr 09, 2025 4.276 4.920 4.137 4.871 1,498,199 +0.58(+13.39%)
Apr 08, 2025 4.950 4.950 4.221 4.295 1,977,849 -0.42(-8.84%)
Apr 07, 2025 4.464 4.891 4.345 4.712 2,897,356 +0.09(+2.04%)
Apr 04, 2025 4.801 4.901 4.479 4.618 1,965,825 -0.45(-8.90%)
Apr 03, 2025 5.327 5.506 5.020 5.069 1,231,615 -0.52(-9.24%)
Apr 02, 2025 5.307 5.615 5.268 5.585 1,024,717 +0.19(+3.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.