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

Algoma Steel Group Inc WT (NQ: ASTLW )

1.120 +0.060 (+5.66%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 6, 2024 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 (%)
May 31, 2022 2.420 2.420 2.340 2.340 17,960 -0.11(-4.49%)
May 27, 2022 2.480 2.480 2.390 2.450 44,454 +0.13(+5.60%)
May 26, 2022 2.350 2.380 2.300 2.320 49,357 +0.02(+0.87%)
May 25, 2022 2.280 2.340 2.242 2.300 33,588 +0.12(+5.50%)
May 24, 2022 2.180 2.230 2.120 2.180 13,271 -0.06(-2.68%)
May 23, 2022 1.980 2.250 1.980 2.240 29,057 +0.20(+9.80%)
May 20, 2022 2.255 2.255 2.000 2.040 55,428 -0.11(-5.12%)
May 19, 2022 2.170 2.280 2.150 2.150 79,410 -0.13(-5.70%)
May 18, 2022 2.370 2.370 2.280 2.280 13,540 -0.09(-3.80%)
May 17, 2022 2.500 2.500 2.340 2.370 70,118 +0.02(+0.85%)
May 16, 2022 2.270 2.350 2.190 2.350 70,507 +0.10(+4.44%)
May 13, 2022 2.210 2.400 2.200 2.250 43,979 +0.22(+10.84%)
May 12, 2022 1.920 2.310 1.820 2.030 88,285 +0.03(+1.50%)
May 11, 2022 2.150 2.300 1.990 2.000 255,005 -0.12(-5.88%)
May 10, 2022 2.300 2.300 2.100 2.125 81,767 -0.02(-1.16%)
May 09, 2022 2.230 2.230 2.040 2.150 125,322 -0.15(-6.52%)
May 06, 2022 2.240 2.330 2.230 2.300 61,404 +0.05(+2.23%)
May 05, 2022 2.440 2.440 2.250 2.250 154,984 -0.19(-7.79%)
May 04, 2022 2.400 2.445 2.100 2.440 376,872 +0.05(+2.09%)
May 03, 2022 2.400 2.470 2.334 2.390 287,762 -0.02(-0.83%)
May 02, 2022 2.670 2.710 2.400 2.410 155,240 -0.25(-9.57%)
Apr 29, 2022 2.750 2.790 2.660 2.665 51,076 -0.06(-2.38%)
Apr 28, 2022 2.750 2.757 2.600 2.730 151,576 +0.05(+1.87%)
Apr 27, 2022 2.560 2.740 2.560 2.680 15,482 +0.08(+3.08%)
Apr 26, 2022 2.908 2.908 2.600 2.600 174,009 -0.22(-7.80%)
Apr 25, 2022 2.710 2.820 2.500 2.820 54,008 -0.04(-1.40%)
Apr 22, 2022 2.950 3.020 2.830 2.860 58,935 -0.12(-4.03%)
Apr 21, 2022 3.260 3.280 2.930 2.980 64,514 -0.15(-4.79%)
Apr 20, 2022 3.140 3.170 3.060 3.130 72,520 -0.07(-2.14%)
Apr 19, 2022 3.500 3.500 3.110 3.198 38,734 -0.09(-2.79%)
Apr 18, 2022 3.260 3.410 3.140 3.290 78,724 +0.11(+3.46%)
Apr 14, 2022 3.250 3.250 3.030 3.180 164,154 -0.06(-1.85%)
Apr 13, 2022 3.250 3.300 3.120 3.240 61,980 +0.05(+1.57%)
Apr 12, 2022 3.240 3.250 3.110 3.190 72,925 +0.09(+2.90%)
Apr 11, 2022 3.250 3.260 3.080 3.100 19,673 -0.12(-3.73%)
Apr 08, 2022 3.220 3.250 3.105 3.220 38,375 +0.07(+2.22%)
Apr 07, 2022 3.150 3.190 3.040 3.150 68,733 -0.02(-0.63%)
Apr 06, 2022 3.330 3.330 3.120 3.170 51,838 -0.23(-6.76%)
Apr 05, 2022 3.450 3.480 3.340 3.400 88,184 +0.04(+1.19%)
Apr 04, 2022 3.600 3.600 3.340 3.360 28,456 -0.22(-6.15%)
Apr 01, 2022 3.300 3.580 3.300 3.580 79,842 +0.29(+8.81%)
Mar 31, 2022 3.390 3.430 3.280 3.290 38,998 -0.02(-0.60%)
Mar 30, 2022 3.390 3.390 3.150 3.310 86,283 +0.03(+0.91%)
Mar 29, 2022 3.360 3.360 3.080 3.280 71,625 -0.16(-4.65%)
Mar 28, 2022 3.550 3.550 3.250 3.440 66,117 -0.17(-4.71%)
Mar 25, 2022 3.700 3.700 3.600 3.610 50,916 -0.09(-2.43%)
Mar 24, 2022 3.450 3.700 3.400 3.700 277,977 +0.11(+3.06%)
Mar 23, 2022 3.350 3.600 3.325 3.590 214,593 +0.29(+8.79%)
Mar 22, 2022 3.350 3.380 3.140 3.300 105,042 -0.02(-0.45%)
Mar 21, 2022 3.100 3.410 3.055 3.315 135,335 +0.35(+11.65%)
Mar 18, 2022 2.840 3.000 2.840 2.969 45,916 +0.02(+0.64%)
Mar 17, 2022 2.970 2.990 2.890 2.950 43,558 +0.05(+1.72%)
Mar 16, 2022 2.950 3.007 2.760 2.900 80,572 +0.16(+5.84%)
Mar 15, 2022 2.770 2.830 2.710 2.740 424,749 -0.09(-3.18%)
Mar 14, 2022 2.930 2.960 2.750 2.830 52,165 -0.13(-4.39%)
Mar 11, 2022 3.050 3.140 2.960 2.960 71,436 -0.09(-2.95%)
Mar 10, 2022 2.680 3.050 2.680 3.050 183,757 +0.23(+8.12%)
Mar 09, 2022 2.510 2.880 2.510 2.821 452,419 +0.21(+8.08%)
Mar 08, 2022 2.530 2.710 2.510 2.610 56,053 +0.09(+3.57%)
Mar 07, 2022 2.590 2.800 2.510 2.520 659,586 -0.07(-2.70%)
Mar 04, 2022 2.410 2.600 2.360 2.590 65,949 +0.18(+7.47%)
Mar 03, 2022 2.620 2.620 2.400 2.410 30,764 -0.08(-3.21%)
Mar 02, 2022 2.350 2.490 2.230 2.490 172,317 +0.30(+13.70%)
Mar 01, 2022 2.090 2.250 2.090 2.190 20,134 +0.10(+4.78%)
Feb 28, 2022 2.030 2.200 2.000 2.090 132,946 -0.01(-0.54%)
Feb 25, 2022 2.347 2.210 1.960 2.101 194,877 +0.13(+6.67%)
Feb 24, 2022 2.000 2.020 1.880 1.970 106,377 -0.04(-1.99%)
Feb 23, 2022 2.070 2.140 2.000 2.010 20,198 -0.05(-2.43%)
Feb 22, 2022 2.050 2.150 2.050 2.060 57,349 -0.01(-0.48%)
Feb 18, 2022 2.070 0 +0.02(+0.98%)
Feb 17, 2022 2.170 2.170 2.040 2.050 43,330 -0.09(-4.21%)
Feb 16, 2022 2.140 2.200 2.030 2.140 49,980 -0.02(-0.93%)
Feb 15, 2022 2.120 2.220 2.010 2.160 68,879 +0.04(+1.89%)
Feb 14, 2022 2.320 2.350 2.110 2.120 26,547 -0.20(-8.62%)
Feb 11, 2022 2.400 2.560 2.270 2.320 122,988 +0.01(+0.43%)
Feb 10, 2022 2.300 2.450 2.300 2.310 111,856 -0.05(-2.12%)
Feb 09, 2022 2.310 2.420 2.270 2.360 146,345 +0.13(+5.83%)
Feb 08, 2022 2.190 2.310 2.170 2.230 125,387 +0.10(+4.69%)
Feb 07, 2022 2.100 2.200 2.100 2.130 41,093 +0.04(+1.91%)
Feb 04, 2022 2.110 2.210 1.970 2.090 87,206 -0.03(-1.42%)
Feb 03, 2022 2.160 2.190 2.120 93,681 -0.01(-0.47%)
Feb 02, 2022 2.190 2.240 2.110 2.130 25,260 -0.03(-1.39%)
Feb 01, 2022 2.090 2.240 2.060 2.160 97,852 +0.12(+5.88%)
Jan 31, 2022 2.000 2.040 86,346 +0.08(+4.08%)
Jan 28, 2022 2.000 2.000 1.770 1.960 83,649 +0.05(+2.62%)
Jan 27, 2022 2.040 2.110 1.900 1.910 105,015 -0.01(-0.52%)
Jan 26, 2022 1.950 2.120 1.840 1.920 106,395 -0.01(-0.52%)
Jan 25, 2022 2.000 2.020 1.700 1.930 73,019 +0.01(+0.52%)
Jan 24, 2022 2.020 2.030 1.900 1.920 221,102 -0.10(-4.95%)
Jan 21, 2022 2.290 2.390 2.020 2.020 245,430 -0.38(-15.84%)
Jan 20, 2022 2.650 2.680 2.360 2.400 94,532 -0.22(-8.39%)
Jan 19, 2022 2.620 2.660 2.600 2.620 6,404 +0.02(+0.77%)
Jan 18, 2022 2.700 2.700 2.510 2.600 62,958 -0.01(-0.38%)
Jan 14, 2022 2.610 0 +0.00(+0.00%)
Jan 13, 2022 2.600 2.611 2.550 2.610 99,017 +0.03(+1.16%)
Jan 12, 2022 2.650 2.700 2.540 2.580 149,102 +0.04(+1.57%)
Jan 11, 2022 2.470 2.560 2.410 2.540 64,186 +0.10(+4.10%)
Jan 10, 2022 2.540 2.600 2.400 2.440 76,360 -0.22(-8.27%)
Jan 07, 2022 2.860 2.860 2.525 2.660 161,974 -0.10(-3.62%)
Jan 06, 2022 2.800 2.867 2.630 2.760 194,613 -0.15(-5.15%)
Jan 05, 2022 2.710 3.050 2.710 2.910 420,496 +0.13(+4.68%)
Jan 04, 2022 2.710 2.900 2.680 2.780 276,404 -0.02(-0.71%)
Jan 03, 2022 2.860 2.920 2.770 2.800 114,067 -0.06(-2.10%)
Dec 31, 2021 2.650 2.914 2.650 2.860 116,356 +0.11(+4.00%)
Dec 30, 2021 2.650 2.900 2.640 2.750 152,176 +0.00(+0.00%)
Dec 29, 2021 2.880 2.880 2.530 2.750 71,270 +0.06(+2.23%)
Dec 28, 2021 2.830 2.870 2.680 2.690 60,967 -0.05(-1.82%)
Dec 27, 2021 2.740 2.828 2.710 2.740 48,466 +0.13(+4.98%)
Dec 23, 2021 2.430 2.750 2.430 2.610 76,576 +0.17(+6.97%)
Dec 22, 2021 2.390 2.490 2.370 2.440 78,444 +0.04(+1.66%)
Dec 21, 2021 2.410 2.480 2.370 2.400 64,232 -0.01(-0.41%)
Dec 20, 2021 2.450 2.510 2.350 2.410 78,562 -0.06(-2.43%)
Dec 17, 2021 2.390 2.620 2.390 2.470 87,803 -0.03(-1.20%)
Dec 16, 2021 2.900 2.900 2.440 2.500 90,338 +0.07(+2.88%)
Dec 15, 2021 2.420 2.470 2.125 2.430 146,470 +0.20(+8.97%)
Dec 14, 2021 2.280 2.400 2.190 2.230 211,346 -0.12(-5.11%)
Dec 13, 2021 2.520 2.755 2.240 2.350 128,872 -0.21(-8.20%)
Dec 10, 2021 2.960 2.960 2.520 2.560 139,230 -0.17(-6.23%)
Dec 09, 2021 2.920 2.920 2.670 2.730 97,937 -0.09(-3.19%)
Dec 08, 2021 2.820 3.100 2.760 2.820 84,050 -0.10(-3.42%)
Dec 07, 2021 2.880 2.950 2.880 2.920 146,640 +0.11(+3.91%)
Dec 06, 2021 2.810 2.850 2.600 2.810 74,093 +0.10(+3.84%)
Dec 03, 2021 2.750 2.880 2.630 2.706 284,712 -0.04(-1.60%)
Dec 02, 2021 2.840 3.000 2.710 2.750 147,598 -0.10(-3.51%)
Dec 01, 2021 3.090 3.090 2.820 2.850 97,055 -0.15(-5.00%)
Nov 30, 2021 3.270 3.270 2.800 3.000 154,208 -0.20(-6.25%)
Nov 29, 2021 3.100 3.240 2.960 3.200 321,241 +0.45(+16.36%)
Nov 26, 2021 2.850 2.850 2.620 2.750 174,839 -0.34(-11.00%)
Nov 24, 2021 3.100 3.100 2.930 3.090 63,592 +0.14(+4.75%)
Nov 23, 2021 2.910 3.100 2.910 2.950 108,844 -0.07(-2.32%)
Nov 22, 2021 2.510 3.140 2.510 3.020 168,989 +0.44(+17.05%)
Nov 19, 2021 2.870 2.870 2.500 2.580 104,759 -0.15(-5.49%)
Nov 18, 2021 2.630 2.950 2.730 2.730 155,134 +0.07(+2.63%)
Nov 17, 2021 2.780 3.180 2.660 2.660 61,943 -0.23(-7.96%)
Nov 16, 2021 3.160 3.240 2.810 2.890 272,484 -0.27(-8.54%)
Nov 15, 2021 3.300 3.440 3.130 3.160 266,137 -0.14(-4.24%)
Nov 12, 2021 4.030 4.130 3.300 3.300 937,162 -0.65(-16.46%)
Nov 11, 2021 3.500 3.970 3.350 3.950 419,849 +0.62(+18.44%)
Nov 10, 2021 3.450 3.335 87,838 -0.12(-3.33%)
Nov 09, 2021 3.410 3.450 3.290 3.450 35,088 +0.06(+1.77%)
Nov 08, 2021 3.180 3.490 3.160 3.390 297,101 +0.24(+7.62%)
Nov 05, 2021 3.150 3.150 2.960 3.150 55,745 +0.03(+0.96%)
Nov 04, 2021 3.050 3.120 2.950 3.120 155,343 +0.09(+2.97%)
Nov 03, 2021 3.050 3.060 2.960 3.030 37,744 +0.01(+0.33%)
Nov 02, 2021 3.200 3.200 2.920 3.020 83,769 -0.07(-2.27%)
Nov 01, 2021 3.300 3.170 2.920 3.090 121,937 -0.08(-2.52%)
Oct 29, 2021 3.040 3.180 3.000 3.170 93,947 +0.22(+7.46%)
Oct 28, 2021 3.060 2.950 269,773 -0.17(-5.45%)
Oct 27, 2021 3.100 3.220 3.040 3.120 133,243 +0.00(+0.00%)
Oct 26, 2021 3.070 3.145 3.120 100,318 +0.08(+2.63%)
Oct 25, 2021 2.810 3.100 2.810 3.040 71,153 +0.14(+4.83%)
Oct 22, 2021 3.000 3.290 2.815 2.900 217,516 +0.04(+1.40%)
Oct 21, 2021 3.340 3.450 2.200 2.860 261,111 -0.44(-13.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.