ASTL
Algoma Steel Group Inc. NGM · ASTL
$3.83
+0.13
(+3.51%)
Pullback · -0.69σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ASTL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $3.66 | $3.86 | $3.60 | $3.83 | 0.7M |
| 2026-07-16 | $3.77 | $3.77 | $3.62 | $3.70 | 0.6M |
| 2026-07-15 | $3.67 | $3.82 | $3.62 | $3.80 | 0.6M |
| 2026-07-14 | $3.71 | $3.76 | $3.64 | $3.66 | 0.4M |
| 2026-07-13 | $3.73 | $3.73 | $3.58 | $3.61 | 0.7M |
| 2026-07-10 | $3.58 | $3.66 | $3.51 | $3.62 | 0.8M |
| 2026-07-09 | $3.82 | $3.82 | $3.55 | $3.59 | 1.4M |
| 2026-07-08 | $3.75 | $3.79 | $3.69 | $3.75 | 0.8M |
| 2026-07-07 | $3.73 | $3.79 | $3.68 | $3.76 | 0.6M |
| 2026-07-06 | $3.77 | $3.88 | $3.74 | $3.77 | 0.8M |
| 2026-07-02 | $3.87 | $4.07 | $3.69 | $3.77 | 1.3M |
| 2026-07-01 | $4.03 | $4.09 | $3.82 | $3.83 | 0.6M |
| 2026-06-30 | $4.04 | $4.15 | $3.96 | $4.05 | 1.1M |
| 2026-06-29 | $4.21 | $4.21 | $4.00 | $4.01 | 0.8M |
| 2026-06-26 | $4.17 | $4.22 | $4.11 | $4.18 | 1.2M |
| 2026-06-25 | $4.00 | $4.24 | $3.99 | $4.18 | 0.8M |
| 2026-06-24 | $4.13 | $4.14 | $3.90 | $3.99 | 1.0M |
| 2026-06-23 | $4.27 | $4.27 | $4.12 | $4.16 | 0.8M |
| 2026-06-22 | $4.55 | $4.55 | $4.23 | $4.29 | 1.1M |
| 2026-06-18 | $4.80 | $4.82 | $4.51 | $4.52 | 0.8M |
| 2026-06-17 | $4.89 | $5.00 | $4.74 | $4.76 | 0.6M |
| 2026-06-16 | $4.91 | $4.96 | $4.78 | $4.91 | 0.6M |
| 2026-06-15 | $5.22 | $5.27 | $4.92 | $4.93 | 0.6M |
| 2026-06-12 | $4.75 | $5.01 | $4.71 | $5.01 | 0.7M |
| 2026-06-11 | $4.61 | $4.71 | $4.53 | $4.71 | 0.7M |
| 2026-06-10 | $4.65 | $4.72 | $4.56 | $4.56 | 0.6M |
| 2026-06-09 | $4.99 | $5.07 | $4.57 | $4.68 | 0.8M |
| 2026-06-08 | $5.14 | $5.14 | $4.93 | $4.94 | 0.8M |
| 2026-06-05 | $5.40 | $5.41 | $4.94 | $4.96 | 1.0M |
| 2026-06-04 | $5.53 | $5.74 | $5.44 | $5.48 | 0.8M |
| 2026-06-03 | $5.60 | $5.70 | $5.51 | $5.53 | 1.1M |
| 2026-06-02 | $5.80 | $5.87 | $5.51 | $5.61 | 1.4M |
| 2026-06-01 | $5.62 | $5.90 | $5.56 | $5.80 | 1.4M |
| 2026-05-29 | $5.55 | $5.77 | $5.43 | $5.62 | 2.2M |
| 2026-05-28 | $5.26 | $5.72 | $5.22 | $5.56 | 2.3M |
| 2026-05-27 | $4.96 | $5.34 | $4.92 | $5.33 | 2.8M |
| 2026-05-26 | $4.74 | $5.05 | $4.74 | $4.98 | 1.1M |
| 2026-05-22 | $4.74 | $4.82 | $4.66 | $4.73 | 0.8M |
| 2026-05-21 | $4.88 | $4.88 | $4.57 | $4.73 | 1.1M |
| 2026-05-20 | $5.24 | $5.29 | $4.93 | $4.93 | 1.1M |
| 2026-05-19 | $5.18 | $5.28 | $5.04 | $5.18 | 1.7M |
| 2026-05-18 | $5.20 | $5.38 | $5.01 | $5.22 | 0.9M |
| 2026-05-15 | $5.00 | $5.35 | $5.00 | $5.21 | 2.5M |
| 2026-05-14 | $5.01 | $5.21 | $4.89 | $5.15 | 2.1M |
| 2026-05-13 | $4.67 | $5.44 | $4.65 | $5.00 | 3.1M |
| 2026-05-12 | $5.11 | $5.14 | $4.86 | $4.99 | 1.3M |
| 2026-05-11 | $5.15 | $5.19 | $5.04 | $5.14 | 0.9M |
| 2026-05-08 | $5.26 | $5.29 | $5.09 | $5.14 | 0.8M |
| 2026-05-07 | $5.10 | $5.28 | $4.99 | $5.21 | 2.2M |
| 2026-05-06 | $4.98 | $5.20 | $4.95 | $5.09 | 2.1M |
| 2026-05-05 | $4.76 | $4.94 | $4.71 | $4.86 | 0.7M |
| 2026-05-04 | $4.83 | $4.89 | $4.66 | $4.72 | 0.8M |
| 2026-05-01 | $4.70 | $4.88 | $4.68 | $4.82 | 0.7M |
| 2026-04-30 | $4.45 | $4.69 | $4.45 | $4.67 | 0.6M |
| 2026-04-29 | $4.60 | $4.62 | $4.43 | $4.46 | 0.5M |
| 2026-04-28 | $4.61 | $4.65 | $4.53 | $4.62 | 0.5M |
| 2026-04-27 | $4.55 | $4.77 | $4.53 | $4.70 | 0.8M |
| 2026-04-24 | $4.43 | $4.59 | $4.40 | $4.52 | 0.8M |
| 2026-04-23 | $4.76 | $4.79 | $4.41 | $4.44 | 1.1M |
| 2026-04-22 | $4.64 | $4.76 | $4.60 | $4.73 | 0.7M |
| 2026-04-21 | $4.72 | $4.83 | $4.57 | $4.59 | 0.9M |
| 2026-04-20 | $4.66 | $4.74 | $4.61 | $4.69 | 1.1M |
| 2026-04-17 | $4.89 | $4.95 | $4.70 | $4.74 | 0.9M |
| 2026-04-16 | $4.92 | $4.99 | $4.72 | $4.77 | 1.0M |
| 2026-04-15 | $5.07 | $5.08 | $4.91 | $4.91 | 0.7M |
| 2026-04-14 | $5.06 | $5.10 | $4.97 | $5.07 | 1.2M |
| 2026-04-13 | $4.67 | $5.05 | $4.67 | $5.01 | 1.8M |
| 2026-04-10 | $4.69 | $4.78 | $4.57 | $4.71 | 0.9M |
| 2026-04-09 | $4.57 | $4.76 | $4.54 | $4.67 | 1.1M |
| 2026-04-08 | $4.54 | $4.70 | $4.50 | $4.58 | 1.2M |
| 2026-04-07 | $4.22 | $4.43 | $4.16 | $4.41 | 1.6M |
| 2026-04-06 | $4.12 | $4.25 | $4.10 | $4.19 | 0.7M |
| 2026-04-02 | $3.98 | $4.19 | $3.96 | $4.14 | 1.0M |
| 2026-04-01 | $4.26 | $4.29 | $4.10 | $4.11 | 0.8M |
| 2026-03-31 | $4.06 | $4.18 | $4.01 | $4.13 | 1.0M |
| 2026-03-30 | $4.04 | $4.09 | $3.92 | $3.96 | 0.8M |
| 2026-03-27 | $4.14 | $4.26 | $3.93 | $3.96 | 0.8M |
| 2026-03-26 | $4.06 | $4.30 | $4.05 | $4.16 | 0.8M |
| 2026-03-25 | $4.00 | $4.18 | $4.00 | $4.16 | 1.4M |
| 2026-03-24 | $3.73 | $4.10 | $3.70 | $4.03 | 2.0M |
| 2026-03-23 | $3.64 | $3.93 | $3.61 | $3.77 | 1.4M |
| 2026-03-20 | $3.60 | $3.81 | $3.50 | $3.57 | 7.9M |
| 2026-03-19 | $3.47 | $3.65 | $3.37 | $3.64 | 1.5M |
| 2026-03-18 | $3.68 | $3.73 | $3.60 | $3.62 | 1.2M |
| 2026-03-17 | $3.63 | $3.80 | $3.63 | $3.74 | 2.0M |
| 2026-03-16 | $3.46 | $3.63 | $3.40 | $3.58 | 2.0M |
| 2026-03-13 | $3.69 | $3.69 | $3.37 | $3.46 | 2.8M |
| 2026-03-12 | $4.18 | $4.36 | $3.67 | $3.69 | 4.2M |
| 2026-03-11 | $4.26 | $4.41 | $4.25 | $4.33 | 1.3M |
| 2026-03-10 | $4.27 | $4.41 | $4.22 | $4.30 | 1.7M |
| 2026-03-09 | $4.32 | $4.41 | $4.16 | $4.34 | 1.5M |
| 2026-03-06 | $4.55 | $4.60 | $4.28 | $4.40 | 1.6M |
| 2026-03-05 | $4.65 | $4.75 | $4.56 | $4.66 | 0.8M |
| 2026-03-04 | $4.66 | $4.79 | $4.56 | $4.70 | 0.7M |
| 2026-03-03 | $4.53 | $4.70 | $4.32 | $4.60 | 1.0M |
| 2026-03-02 | $4.48 | $4.72 | $4.40 | $4.72 | 1.1M |
| 2026-02-27 | $4.66 | $4.70 | $4.48 | $4.59 | 0.7M |
| 2026-02-26 | $4.52 | $4.76 | $4.45 | $4.75 | 0.7M |
| 2026-02-25 | $4.66 | $4.67 | $4.50 | $4.54 | 1.0M |
| 2026-02-24 | $4.67 | $4.81 | $4.59 | $4.60 | 0.6M |
| 2026-02-23 | $4.89 | $4.92 | $4.55 | $4.65 | 1.0M |
| 2026-02-20 | $4.84 | $5.12 | $4.80 | $4.95 | 2.0M |
| 2026-02-19 | $4.52 | $4.93 | $4.49 | $4.89 | 1.2M |
| 2026-02-18 | $4.68 | $4.70 | $4.51 | $4.62 | 1.2M |
| 2026-02-17 | $4.79 | $4.79 | $4.43 | $4.64 | 1.9M |
| 2026-02-13 | $4.67 | $4.98 | $4.39 | $4.82 | 4.2M |
| 2026-02-12 | $5.10 | $5.16 | $4.27 | $4.30 | 3.1M |
| 2026-02-11 | $5.22 | $5.34 | $5.03 | $5.06 | 1.5M |
| 2026-02-10 | $4.94 | $5.36 | $4.90 | $5.11 | 4.4M |
| 2026-02-09 | $4.60 | $4.98 | $4.48 | $4.92 | 2.9M |
| 2026-02-06 | $4.43 | $4.70 | $4.39 | $4.61 | 1.4M |
| 2026-02-05 | $4.50 | $4.55 | $4.29 | $4.32 | 1.0M |
| 2026-02-04 | $4.53 | $4.64 | $4.36 | $4.61 | 1.3M |
| 2026-02-03 | $4.35 | $4.54 | $4.31 | $4.50 | 1.3M |
| 2026-02-02 | $4.15 | $4.29 | $4.10 | $4.23 | 0.9M |
| 2026-01-30 | $4.37 | $4.45 | $4.17 | $4.18 | 1.3M |
| 2026-01-29 | $4.61 | $4.62 | $4.33 | $4.45 | 1.5M |
| 2026-01-28 | $4.75 | $4.82 | $4.45 | $4.58 | 2.2M |
| 2026-01-27 | $4.40 | $4.66 | $4.28 | $4.56 | 2.0M |
| 2026-01-26 | $4.54 | $4.61 | $4.22 | $4.29 | 3.3M |
| 2026-01-23 | $4.38 | $4.70 | $4.33 | $4.54 | 1.5M |
| 2026-01-22 | $4.21 | $4.54 | $4.21 | $4.38 | 1.5M |
| 2026-01-21 | $4.08 | $4.18 | $4.05 | $4.18 | 1.2M |
| 2026-01-20 | $4.40 | $4.40 | $4.04 | $4.05 | 1.9M |