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 )

1.080 -0.060 (-5.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2024 1.080 1.105 1.050 1.080 37,211 -0.06(-5.26%)
May 30, 2024 1.080 1.160 1.080 1.140 11,554 -0.01(-0.87%)
May 29, 2024 1.140 1.160 1.050 1.150 46,145 -0.05(-4.17%)
May 28, 2024 1.130 1.200 1.120 1.200 21,383 +0.01(+0.84%)
May 24, 2024 1.200 1.200 1.133 1.190 21,622 +0.06(+5.31%)
May 23, 2024 1.150 1.160 1.120 1.130 9,915 -0.07(-5.83%)
May 22, 2024 1.200 1.200 1.200 1.200 435 -0.10(-7.69%)
May 21, 2024 1.220 1.300 1.220 1.300 4,852 +0.08(+6.56%)
May 20, 2024 1.190 1.240 1.190 1.220 6,701 +0.03(+2.52%)
May 17, 2024 1.180 1.190 1.140 1.190 5,701 +0.09(+8.18%)
May 16, 2024 1.170 1.180 1.100 1.100 91,976 -0.04(-3.51%)
May 15, 2024 1.140 1.150 1.080 1.140 27,048 +0.03(+2.70%)
May 14, 2024 1.050 1.110 1.050 1.110 3,726 +0.06(+5.71%)
May 13, 2024 1.050 1.050 1.050 1.050 447 +0.00(+0.00%)
May 10, 2024 1.140 1.140 1.040 1.050 10,976 -0.11(-9.48%)
May 09, 2024 1.160 1.160 1.150 1.160 2,900 +0.07(+6.42%)
May 08, 2024 1.120 1.120 1.090 1.090 22,134 -0.03(-2.68%)
May 06, 2024 1.120 3 -0.05(-4.27%)
May 03, 2024 1.040 1.170 1.030 1.170 3,006 +0.06(+5.41%)
May 02, 2024 1.110 1.110 1.110 1.110 207 -0.01(-0.89%)
May 01, 2024 1.130 1.130 1.070 1.120 10,075 -0.02(-1.75%)
Apr 30, 2024 1.440 1.440 1.090 1.140 18,427 +0.00(+0.01%)
Apr 29, 2024 1.140 1.140 1.140 1.140 162 -0.07(-5.79%)
Apr 26, 2024 1.430 1.430 1.110 1.210 12,022 +0.07(+6.14%)
Apr 25, 2024 1.060 1.150 1.050 1.140 27,158 +0.01(+0.88%)
Apr 24, 2024 1.280 1.280 1.090 1.130 60,280 -0.07(-5.83%)
Apr 23, 2024 1.160 1.200 1.160 1.200 7,832 +0.05(+4.35%)
Apr 22, 2024 1.100 1.170 1.070 1.150 129,473 +0.11(+10.58%)
Apr 19, 2024 1.160 1.160 1.020 1.040 12,935 -0.03(-2.80%)
Apr 18, 2024 1.100 1.120 1.020 1.070 15,311 -0.03(-2.73%)
Apr 17, 2024 1.130 1.220 1.100 1.100 9,599 +0.01(+0.92%)
Apr 16, 2024 1.110 1.110 1.080 1.090 15,779 +0.00(+0.00%)
Apr 15, 2024 1.170 1.180 1.070 1.090 67,196 -0.10(-8.40%)
Apr 12, 2024 1.280 1.340 1.150 1.190 63,811 -0.07(-5.56%)
Apr 11, 2024 1.440 1.440 1.250 1.260 3,507 +0.00(+0.00%)
Apr 10, 2024 1.440 1.440 1.200 1.260 134,387 -0.10(-7.35%)
Apr 09, 2024 1.440 1.440 1.320 1.360 34,118 +0.00(+0.00%)
Apr 08, 2024 1.430 1.430 1.280 1.360 6,116 -0.02(-1.45%)
Apr 05, 2024 1.380 1.380 1.380 1.380 203 +0.01(+0.73%)
Apr 04, 2024 1.430 1.430 1.340 1.370 15,290 -0.02(-1.44%)
Apr 03, 2024 1.440 1.440 1.380 1.390 21,727 +0.00(+0.00%)
Apr 02, 2024 1.390 1.400 1.380 1.390 67,404 -0.01(-0.71%)
Apr 01, 2024 1.280 1.440 1.270 1.400 19,566 +0.03(+2.19%)
Mar 28, 2024 1.440 1.440 1.370 1.370 43,400 -0.02(-1.44%)
Mar 27, 2024 1.400 1.400 1.370 1.390 3,028 -0.01(-0.71%)
Mar 26, 2024 1.340 1.450 1.340 1.400 47,790 +0.09(+6.87%)
Mar 25, 2024 1.250 1.330 1.250 1.310 81,758 +0.06(+4.80%)
Mar 22, 2024 1.350 1.490 1.230 1.250 3,479 +0.03(+2.46%)
Mar 21, 2024 1.270 1.270 1.220 1.220 10,172 -0.02(-1.61%)
Mar 20, 2024 1.300 1.300 1.180 1.240 29,666 +0.05(+4.20%)
Mar 19, 2024 1.250 1.250 1.150 1.190 27,921 +0.04(+3.48%)
Mar 18, 2024 1.300 1.300 1.140 1.150 45,455 -0.04(-3.36%)
Mar 15, 2024 1.230 1.260 1.160 1.190 47,816 -0.02(-1.65%)
Mar 14, 2024 1.330 1.600 1.190 1.210 41,969 -0.08(-6.20%)
Mar 13, 2024 1.280 1.290 1.200 1.290 25,120 +0.10(+8.40%)
Mar 12, 2024 1.240 1.240 1.090 1.190 33,812 +0.04(+3.48%)
Mar 11, 2024 1.330 1.330 1.130 1.150 28,947 -0.11(-8.73%)
Mar 08, 2024 1.350 1.360 1.260 1.260 94,095 -0.11(-8.03%)
Mar 07, 2024 1.250 1.370 1.200 1.370 104,810 +0.15(+12.30%)
Mar 06, 2024 1.260 1.260 1.160 1.220 45,897 +0.06(+5.17%)
Mar 05, 2024 1.190 1.210 1.160 1.160 71,106 -0.02(-1.69%)
Mar 04, 2024 1.290 1.290 1.150 1.180 13,283 -0.06(-4.84%)
Mar 01, 2024 1.270 1.320 1.240 1.240 28,915 -0.06(-4.62%)
Feb 29, 2024 1.450 1.450 1.280 1.300 83,579 -0.04(-2.99%)
Feb 28, 2024 1.470 1.470 1.320 1.340 26,130 -0.04(-2.90%)
Feb 27, 2024 1.320 1.460 1.300 1.380 23,550 +0.09(+6.98%)
Feb 26, 2024 1.420 1.420 1.290 1.290 5,546 -0.04(-3.01%)
Feb 23, 2024 1.400 1.400 1.290 1.330 51,043 +0.04(+3.10%)
Feb 22, 2024 1.350 1.350 1.290 1.290 3,903 +0.03(+2.38%)
Feb 21, 2024 1.260 1.292 1.250 1.260 13,529 -0.01(-0.79%)
Feb 20, 2024 1.450 1.450 1.270 1.270 10,324 -0.08(-5.93%)
Feb 16, 2024 1.340 1.350 1.320 1.350 28,702 +0.04(+2.66%)
Feb 15, 2024 1.310 1.330 1.240 1.315 14,675 +0.11(+9.58%)
Feb 14, 2024 1.150 1.200 1.110 1.200 17,224 +0.05(+4.35%)
Feb 13, 2024 1.320 1.320 1.060 1.150 21,593 -0.04(-3.36%)
Feb 12, 2024 1.330 1.330 1.150 1.190 3,804 -0.01(-0.83%)
Feb 09, 2024 1.320 1.320 1.120 1.200 22,440 +0.13(+12.15%)
Feb 08, 2024 1.330 1.330 1.010 1.070 35,120 -0.17(-13.71%)
Feb 07, 2024 1.200 1.280 1.150 1.240 15,797 -0.07(-5.34%)
Feb 06, 2024 1.280 1.330 1.220 1.310 18,958 +0.05(+3.97%)
Feb 05, 2024 1.260 1.260 1.180 1.260 19,764 -0.02(-1.56%)
Feb 02, 2024 1.300 1.300 1.260 1.280 7,329 +0.02(+1.58%)
Feb 01, 2024 1.330 1.330 1.260 1.260 5,051 +0.00(+0.00%)
Jan 31, 2024 1.330 1.330 1.260 1.260 25,591 -0.03(-2.45%)
Jan 30, 2024 1.260 1.330 1.240 1.292 16,665 +0.07(+5.88%)
Jan 29, 2024 1.330 1.330 1.220 1.220 64,807 -0.12(-8.96%)
Jan 26, 2024 1.260 1.360 1.260 1.340 14,220 +0.08(+5.93%)
Jan 25, 2024 1.340 1.340 1.220 1.265 17,628 -0.09(-6.30%)
Jan 24, 2024 0.8800 1.450 0.8800 1.350 8,058 +0.04(+3.05%)
Jan 23, 2024 1.470 1.470 1.310 1.310 3,621 -0.04(-2.96%)
Jan 22, 2024 1.500 1.500 1.300 1.350 129,137 -0.15(-10.00%)
Jan 19, 2024 1.450 1.530 1.450 1.500 28,610 -0.03(-1.96%)
Jan 18, 2024 1.590 1.590 1.500 1.530 9,309 -0.05(-3.16%)
Jan 17, 2024 1.640 1.650 1.500 1.580 59,023 -0.02(-1.25%)
Jan 16, 2024 1.730 1.620 1.570 1.600 14,966 -0.03(-1.84%)
Jan 12, 2024 1.670 1.670 1.610 1.630 2,290 +0.06(+3.82%)
Jan 11, 2024 1.600 1.700 1.570 1.570 37,113 -0.06(-3.68%)
Jan 10, 2024 1.750 1.750 1.630 1.630 11,069 -0.03(-1.81%)
Jan 09, 2024 1.780 1.780 1.640 1.660 22,566 -0.08(-4.68%)
Jan 08, 2024 1.770 1.800 1.710 1.742 7,750 -0.04(-2.16%)
Jan 05, 2024 1.800 1.800 1.740 1.780 12,366 +0.01(+0.56%)
Jan 04, 2024 1.820 1.820 1.740 1.770 13,145 -0.05(-2.75%)
Jan 03, 2024 1.770 1.880 1.700 1.820 56,869 -0.01(-0.63%)
Jan 02, 2024 1.940 1.940 1.810 1.832 40,510 -0.01(-0.46%)
Dec 29, 2023 1.850 1.870 1.770 1.840 12,191 -0.05(-2.64%)
Dec 28, 2023 1.858 1.890 1.810 1.890 5,586 -0.03(-1.57%)
Dec 27, 2023 1.840 1.970 1.815 1.920 106,149 +0.09(+4.92%)
Dec 26, 2023 1.840 1.840 1.810 1.830 18,167 -0.01(-0.54%)
Dec 22, 2023 1.750 1.840 1.735 1.840 22,879 +0.14(+8.24%)
Dec 21, 2023 1.620 1.740 1.600 1.700 51,601 +0.10(+6.25%)
Dec 20, 2023 1.410 1.610 1.410 1.600 61,097 +0.12(+8.01%)
Dec 19, 2023 1.480 1.520 1.450 1.481 37,234 +0.03(+2.16%)
Dec 18, 2023 1.310 1.500 1.310 1.450 53,438 +0.14(+10.69%)
Dec 15, 2023 1.310 1.310 1.310 1.310 3,034 -0.01(-0.75%)
Dec 14, 2023 1.100 1.320 1.100 1.320 20,786 +0.16(+13.78%)
Dec 13, 2023 1.120 1.200 1.100 1.160 18,084 +0.03(+2.38%)
Dec 12, 2023 1.106 1.133 1.100 1.133 10,280 -0.02(-1.49%)
Dec 11, 2023 1.130 1.170 1.130 1.150 14,100 +0.02(+1.33%)
Dec 08, 2023 1.160 1.170 1.080 1.135 104,070 +0.05(+5.09%)
Dec 07, 2023 1.090 1.090 1.080 1.080 70,082 -0.01(-0.92%)
Dec 06, 2023 1.100 1.150 1.060 1.090 75,352 -0.04(-3.54%)
Dec 05, 2023 1.180 1.190 1.110 1.130 40,292 -0.07(-5.83%)
Dec 04, 2023 1.200 1.200 1.200 1.200 36,787 +0.00(+0.00%)
Dec 01, 2023 1.250 1.250 1.160 1.200 103,452 -0.05(-4.00%)
Nov 30, 2023 1.170 1.250 1.170 1.250 359,447 +0.07(+5.93%)
Nov 29, 2023 1.190 1.200 1.170 1.180 48,932 -0.02(-1.67%)
Nov 28, 2023 1.130 1.230 1.110 1.200 234,904 +0.07(+6.19%)
Nov 27, 2023 1.000 1.160 1.000 1.130 203,194 +0.13(+13.00%)
Nov 24, 2023 1.110 1.110 1.000 1.000 15,596 +0.02(+2.04%)
Nov 22, 2023 0.9902 0.9902 0.9702 0.9800 19,792 -0.02(-2.00%)
Nov 21, 2023 1.050 1.050 0.9901 1.000 31,887 -0.05(-4.76%)
Nov 20, 2023 1.100 1.100 1.040 1.050 28,316 -0.02(-1.87%)
Nov 17, 2023 1.030 1.090 1.020 1.070 43,087 +0.02(+1.90%)
Nov 16, 2023 1.020 1.050 0.9900 1.050 12,898 +0.05(+5.00%)
Nov 15, 2023 1.020 1.060 0.9902 1.000 40,819 -0.03(-2.91%)
Nov 14, 2023 1.020 1.070 0.9651 1.030 90,900 +0.05(+5.10%)
Nov 13, 2023 0.9912 0.9912 0.9599 0.9800 11,671 -0.05(-4.85%)
Nov 10, 2023 0.9902 1.035 0.9800 1.030 21,028 +0.01(+0.98%)
Nov 09, 2023 1.010 1.030 0.9900 1.020 33,319 +0.00(+0.00%)
Nov 08, 2023 0.9900 1.030 0.9500 1.020 42,412 -0.03(-2.86%)
Nov 06, 2023 1.050 0 -0.03(-2.78%)
Nov 03, 2023 1.140 1.140 0.9900 1.080 43,932 +0.01(+0.93%)
Nov 02, 2023 1.040 1.100 1.030 1.070 13,003 +0.03(+2.88%)
Nov 01, 2023 1.000 1.040 1.000 1.040 5,065 +0.08(+8.33%)
Oct 31, 2023 1.040 1.060 0.9600 0.9600 46,542 -0.09(-8.57%)
Oct 30, 2023 0.9900 1.050 0.9900 1.050 114,665 +0.05(+5.00%)
Oct 27, 2023 0.9700 1.010 0.9700 1.000 55,660 +0.00(+0.00%)
Oct 26, 2023 0.9500 1.000 0.9500 1.000 3,861 +0.01(+1.01%)
Oct 25, 2023 0.9600 0.9900 0.9400 0.9900 19,299 +0.02(+2.06%)
Oct 24, 2023 1.020 1.020 0.9200 0.9700 20,049 +0.00(+0.00%)
Oct 23, 2023 1.000 1.025 0.9700 0.9700 96,395 -0.05(-4.90%)
Oct 20, 2023 0.9600 1.020 0.9600 1.020 8,868 +0.06(+6.25%)
Oct 19, 2023 1.040 1.040 0.9600 0.9600 86,368 -0.02(-2.04%)
Oct 18, 2023 1.020 1.020 0.9800 0.9800 62,262 -0.02(-2.00%)
Oct 17, 2023 1.010 1.020 0.9900 1.000 91,633 -0.03(-2.91%)
Oct 16, 2023 1.020 1.030 0.9999 1.030 41,591 +0.00(+0.00%)
Oct 13, 2023 1.020 1.030 0.9801 1.030 27,071 -0.03(-2.83%)
Oct 12, 2023 1.030 1.060 0.9900 1.060 41,488 +0.01(+0.95%)
Oct 11, 2023 1.060 1.070 1.030 1.050 57,386 -0.03(-2.78%)
Oct 10, 2023 1.110 1.160 1.080 1.080 102,637 -0.06(-5.26%)
Oct 09, 2023 1.120 1.140 1.120 1.140 108,200 +0.01(+0.88%)
Oct 06, 2023 1.110 1.130 1.080 1.130 20,424 -0.01(-0.88%)
Oct 05, 2023 1.130 1.150 1.110 1.140 33,175 -0.01(-0.87%)
Oct 04, 2023 1.160 1.180 1.130 1.150 50,179 -0.04(-3.36%)
Oct 03, 2023 1.130 1.210 1.130 1.190 44,428 -0.03(-2.46%)
Oct 02, 2023 1.210 1.220 1.190 1.220 17,898 -0.00(-0.02%)
Sep 29, 2023 1.230 1.230 1.200 1.220 38,643 -0.00(-0.39%)
Sep 28, 2023 1.220 1.230 1.210 1.225 12,342 -0.00(-0.41%)
Sep 27, 2023 1.220 1.230 1.190 1.230 40,972 +0.03(+2.50%)
Sep 26, 2023 1.190 1.200 1.150 1.200 34,119 -0.03(-2.44%)
Sep 25, 2023 1.120 1.230 1.230 1.230 19,404 +0.06(+5.13%)
Sep 22, 2023 1.160 1.170 1.140 1.170 4,925 +0.03(+2.63%)
Sep 21, 2023 1.110 1.140 1.090 1.140 26,349 -0.01(-0.87%)
Sep 20, 2023 1.180 1.180 1.150 1.150 2,425 -0.03(-2.54%)
Sep 19, 2023 1.130 1.180 1.130 1.180 9,172 +0.03(+2.61%)
Sep 18, 2023 1.120 1.180 1.120 1.150 19,573 -0.02(-1.71%)
Sep 15, 2023 1.140 1.190 1.140 1.170 13,388 +0.00(+0.00%)
Sep 14, 2023 1.150 1.180 1.100 1.170 19,210 -0.01(-0.43%)
Sep 13, 2023 1.160 1.190 1.135 1.175 54,471 -0.00(-0.42%)
Sep 12, 2023 1.170 1.180 1.150 1.180 20,150 +0.02(+1.72%)
Sep 11, 2023 1.140 1.160 1.140 1.160 40,041 +0.02(+1.75%)
Sep 08, 2023 1.160 1.160 1.120 1.140 4,797 +0.00(+0.00%)
Sep 07, 2023 1.140 1.150 1.115 1.140 31,110 -0.01(-0.87%)
Sep 06, 2023 1.230 1.230 1.110 1.150 20,376 -0.10(-8.00%)
Sep 05, 2023 1.110 1.262 1.110 1.250 48,639 +0.10(+8.70%)
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.