Algoma Steel Group Inc. (TSX:ASTL)
Canada
· Delayed Price · Currency is CAD 5.72
-0.06 (-1.04%)
At close: Dec 5, 2025
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.79 | 5.84 | 5.55 | 5.72 | 5.72 | -1.04% | 530,638 |
| Dec 4, 2025 | 5.62 | 5.85 | 5.51 | 5.78 | 5.78 | 2.30% | 487,628 |
| Dec 3, 2025 | 5.54 | 5.68 | 5.45 | 5.65 | 5.65 | 2.91% | 421,313 |
| Dec 2, 2025 | 5.41 | 5.57 | 5.30 | 5.49 | 5.49 | 0.92% | 691,298 |
| Dec 1, 2025 | 5.88 | 5.90 | 5.44 | 5.44 | 5.44 | -7.80% | 696,501 |
| Nov 28, 2025 | 5.71 | 5.96 | 5.66 | 5.90 | 5.90 | 3.51% | 927,584 |
| Nov 27, 2025 | 5.69 | 5.77 | 5.53 | 5.70 | 5.70 | 4.40% | 617,494 |
| Nov 26, 2025 | 5.19 | 5.59 | 5.12 | 5.46 | 5.46 | 6.23% | 1,362,015 |
| Nov 25, 2025 | 4.93 | 5.18 | 4.91 | 5.14 | 5.14 | 5.98% | 607,319 |
| Nov 24, 2025 | 4.77 | 4.91 | 4.63 | 4.85 | 4.85 | 1.89% | 3,446,390 |
| Nov 21, 2025 | 4.61 | 4.76 | 4.46 | 4.76 | 4.76 | 3.03% | 689,595 |
| Nov 20, 2025 | 4.87 | 4.99 | 4.50 | 4.62 | 4.62 | -4.55% | 975,826 |
| Nov 19, 2025 | 5.15 | 5.15 | 4.72 | 4.84 | 4.84 | -2.62% | 598,951 |
| Nov 18, 2025 | 4.88 | 5.00 | 4.67 | 4.97 | 4.97 | 1.22% | 828,896 |
| Nov 17, 2025 | 4.99 | 5.14 | 4.89 | 4.91 | 4.91 | -2.00% | 682,490 |
| Nov 14, 2025 | 5.14 | 5.14 | 4.97 | 5.01 | 5.01 | -4.21% | 1,109,952 |
| Nov 13, 2025 | 5.43 | 5.45 | 5.22 | 5.23 | 5.23 | -4.74% | 473,223 |
| Nov 12, 2025 | 5.26 | 5.49 | 5.26 | 5.49 | 5.49 | 4.37% | 433,938 |
| Nov 11, 2025 | 5.26 | 5.30 | 5.16 | 5.26 | 5.26 | -1.31% | 397,106 |
| Nov 10, 2025 | 5.49 | 5.49 | 5.24 | 5.33 | 5.33 | -1.11% | 888,071 |
| Nov 7, 2025 | 5.15 | 5.57 | 4.96 | 5.39 | 5.39 | 4.05% | 1,154,554 |
| Nov 6, 2025 | 5.62 | 5.62 | 5.15 | 5.18 | 5.18 | -8.16% | 1,200,625 |
| Nov 5, 2025 | 5.79 | 5.95 | 5.53 | 5.64 | 5.64 | -3.26% | 696,835 |
| Nov 4, 2025 | 5.85 | 5.97 | 5.67 | 5.83 | 5.83 | -1.35% | 737,747 |
| Nov 3, 2025 | 5.92 | 5.99 | 5.59 | 5.91 | 5.91 | 0.85% | 565,164 |
| Oct 31, 2025 | 5.59 | 5.91 | 5.54 | 5.86 | 5.86 | 4.83% | 1,018,003 |
| Oct 30, 2025 | 5.69 | 6.01 | 5.01 | 5.59 | 5.59 | -6.37% | 1,754,244 |
| Oct 29, 2025 | 5.98 | 6.06 | 5.84 | 5.97 | 5.97 | 0.17% | 772,820 |
| Oct 28, 2025 | 6.02 | 6.12 | 5.90 | 5.96 | 5.96 | -1.16% | 661,084 |
| Oct 27, 2025 | 6.28 | 6.37 | 6.02 | 6.03 | 6.03 | -4.13% | 722,175 |
| Oct 24, 2025 | 6.05 | 6.45 | 5.96 | 6.29 | 6.29 | -2.93% | 2,067,853 |
| Oct 23, 2025 | 6.31 | 6.59 | 6.29 | 6.48 | 6.48 | 3.51% | 938,127 |
| Oct 22, 2025 | 6.15 | 6.40 | 5.90 | 6.26 | 6.26 | - | 930,746 |
| Oct 21, 2025 | 5.74 | 6.31 | 5.57 | 6.26 | 6.26 | 11.99% | 1,885,265 |
| Oct 20, 2025 | 5.41 | 5.60 | 5.00 | 5.59 | 5.59 | 5.47% | 773,266 |
| Oct 17, 2025 | 5.41 | 5.51 | 5.22 | 5.30 | 5.30 | -3.11% | 806,450 |
| Oct 16, 2025 | 6.23 | 6.23 | 5.47 | 5.47 | 5.47 | -11.77% | 1,282,934 |
| Oct 15, 2025 | 5.70 | 6.24 | 5.64 | 6.20 | 6.20 | 9.93% | 2,521,560 |
| Oct 14, 2025 | 5.16 | 5.70 | 5.04 | 5.64 | 5.64 | 13.94% | 1,429,083 |
| Oct 10, 2025 | 5.36 | 5.45 | 4.94 | 4.95 | 4.95 | -6.78% | 1,291,127 |
| Oct 9, 2025 | 5.21 | 5.42 | 5.19 | 5.31 | 5.31 | 3.11% | 1,136,259 |
| Oct 8, 2025 | 5.16 | 5.24 | 4.87 | 5.15 | 5.15 | 0.78% | 1,089,037 |
| Oct 7, 2025 | 5.10 | 5.47 | 4.87 | 5.11 | 5.11 | 2.40% | 2,493,582 |
| Oct 6, 2025 | 4.76 | 5.00 | 4.57 | 4.99 | 4.99 | 8.01% | 1,494,997 |
| Oct 3, 2025 | 4.51 | 4.76 | 4.49 | 4.62 | 4.62 | 3.36% | 805,762 |
| Oct 2, 2025 | 4.60 | 4.65 | 4.20 | 4.47 | 4.47 | -5.50% | 1,247,101 |
| Oct 1, 2025 | 4.96 | 5.11 | 4.72 | 4.73 | 4.73 | -4.25% | 1,126,302 |
| Sep 30, 2025 | 5.71 | 5.71 | 4.77 | 4.94 | 4.94 | -13.18% | 2,198,495 |
| Sep 29, 2025 | 5.83 | 6.36 | 5.68 | 5.69 | 5.69 | 3.27% | 1,552,835 |
| Sep 26, 2025 | 5.55 | 5.62 | 5.47 | 5.51 | 5.51 | -0.90% | 385,864 |