Algoma Steel Group Inc. (TSX:ASTL)
Canada
· Delayed Price · Currency is CAD 6.38
-0.03 (-0.47%)
At close: Mar 5, 2026
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.33 | 6.50 | 6.27 | 6.38 | 6.38 | -0.47% | 337,027 |
| Mar 4, 2026 | 6.37 | 6.53 | 6.27 | 6.41 | 6.41 | 2.07% | 391,678 |
| Mar 3, 2026 | 6.24 | 6.41 | 5.95 | 6.28 | 6.28 | -2.64% | 884,332 |
| Mar 2, 2026 | 6.14 | 6.45 | 6.01 | 6.45 | 6.45 | 3.20% | 650,231 |
| Feb 27, 2026 | 6.37 | 6.40 | 6.11 | 6.25 | 6.25 | -3.85% | 728,468 |
| Feb 26, 2026 | 6.18 | 6.50 | 6.15 | 6.50 | 6.50 | 4.67% | 511,699 |
| Feb 25, 2026 | 6.37 | 6.43 | 6.15 | 6.21 | 6.21 | -1.74% | 522,720 |
| Feb 24, 2026 | 6.40 | 6.60 | 6.30 | 6.32 | 6.32 | -0.94% | 417,572 |
| Feb 23, 2026 | 6.74 | 6.74 | 6.24 | 6.38 | 6.38 | -5.76% | 755,418 |
| Feb 20, 2026 | 6.62 | 7.01 | 6.58 | 6.77 | 6.77 | 1.04% | 1,035,788 |
| Feb 19, 2026 | 6.22 | 6.76 | 6.18 | 6.70 | 6.70 | 5.85% | 748,194 |
| Feb 18, 2026 | 6.38 | 6.42 | 6.18 | 6.33 | 6.33 | -0.31% | 712,875 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.06 | 6.35 | 6.35 | -3.50% | 880,261 |
| Feb 13, 2026 | 6.28 | 6.76 | 6.01 | 6.58 | 6.58 | 12.86% | 1,792,622 |
| Feb 12, 2026 | 6.90 | 6.96 | 5.82 | 5.83 | 5.83 | -15.14% | 1,784,750 |
| Feb 11, 2026 | 6.97 | 7.25 | 6.82 | 6.87 | 6.87 | -0.72% | 757,261 |
| Feb 10, 2026 | 6.67 | 7.25 | 6.66 | 6.92 | 6.92 | 3.90% | 1,335,786 |
| Feb 9, 2026 | 6.33 | 6.74 | 6.09 | 6.66 | 6.66 | 5.71% | 1,034,317 |
| Feb 6, 2026 | 6.02 | 6.40 | 6.02 | 6.30 | 6.30 | 6.42% | 1,046,819 |
| Feb 5, 2026 | 6.17 | 6.21 | 5.89 | 5.92 | 5.92 | -5.88% | 658,218 |
| Feb 4, 2026 | 6.18 | 6.36 | 5.98 | 6.29 | 6.29 | 2.78% | 924,751 |
| Feb 3, 2026 | 5.94 | 6.20 | 5.88 | 6.12 | 6.12 | 5.70% | 882,552 |
| Feb 2, 2026 | 5.70 | 5.87 | 5.61 | 5.79 | 5.79 | 1.58% | 465,240 |
| Jan 30, 2026 | 5.94 | 6.00 | 5.68 | 5.70 | 5.70 | -5.16% | 854,797 |
| Jan 29, 2026 | 6.20 | 6.21 | 5.88 | 6.01 | 6.01 | -2.91% | 716,646 |
| Jan 28, 2026 | 6.42 | 6.49 | 6.05 | 6.19 | 6.19 | -0.32% | 829,415 |
| Jan 27, 2026 | 6.00 | 6.35 | 5.86 | 6.21 | 6.21 | 5.79% | 1,219,961 |
| Jan 26, 2026 | 6.15 | 6.31 | 5.80 | 5.87 | 5.87 | -5.48% | 1,593,916 |
| Jan 23, 2026 | 6.06 | 6.46 | 5.97 | 6.21 | 6.21 | 2.48% | 778,003 |
| Jan 22, 2026 | 5.82 | 6.25 | 5.82 | 6.06 | 6.06 | 4.84% | 595,745 |
| Jan 21, 2026 | 5.65 | 5.78 | 5.60 | 5.78 | 5.78 | 2.85% | 813,177 |
| Jan 20, 2026 | 6.10 | 6.10 | 5.60 | 5.62 | 5.62 | -8.17% | 936,811 |
| Jan 19, 2026 | 6.07 | 6.20 | 6.05 | 6.12 | 6.12 | 0.16% | 294,985 |
| Jan 16, 2026 | 6.34 | 6.35 | 6.07 | 6.11 | 6.11 | -4.08% | 443,107 |
| Jan 15, 2026 | 6.55 | 6.62 | 6.27 | 6.37 | 6.37 | -2.30% | 570,954 |
| Jan 14, 2026 | 6.03 | 6.56 | 6.03 | 6.52 | 6.52 | 7.95% | 930,852 |
| Jan 13, 2026 | 6.10 | 6.28 | 6.03 | 6.04 | 6.04 | -0.82% | 483,332 |
| Jan 12, 2026 | 5.92 | 6.10 | 5.80 | 6.09 | 6.09 | 3.22% | 483,759 |
| Jan 9, 2026 | 5.90 | 6.00 | 5.76 | 5.90 | 5.90 | - | 677,407 |
| Jan 8, 2026 | 5.86 | 6.03 | 5.77 | 5.90 | 5.90 | 0.34% | 490,639 |
| Jan 7, 2026 | 5.76 | 5.98 | 5.64 | 5.88 | 5.88 | 2.26% | 379,490 |
| Jan 6, 2026 | 5.44 | 5.75 | 5.44 | 5.75 | 5.75 | 5.50% | 430,071 |
| Jan 5, 2026 | 5.35 | 5.61 | 5.35 | 5.45 | 5.45 | 1.11% | 385,473 |
| Jan 2, 2026 | 5.68 | 5.75 | 5.28 | 5.39 | 5.39 | -4.60% | 706,746 |
| Dec 31, 2025 | 5.53 | 5.68 | 5.52 | 5.65 | 5.65 | 1.62% | 355,179 |
| Dec 30, 2025 | 5.62 | 5.70 | 5.56 | 5.56 | 5.56 | -0.89% | 301,403 |
| Dec 29, 2025 | 5.65 | 5.76 | 5.60 | 5.61 | 5.61 | -1.92% | 283,982 |
| Dec 24, 2025 | 5.74 | 5.74 | 5.60 | 5.72 | 5.72 | -0.17% | 160,890 |
| Dec 23, 2025 | 5.81 | 5.92 | 5.72 | 5.73 | 5.73 | -2.72% | 251,264 |
| Dec 22, 2025 | 5.99 | 6.25 | 5.81 | 5.89 | 5.89 | -2.00% | 484,387 |
| Dec 19, 2025 | 6.06 | 6.19 | 5.96 | 6.01 | 6.01 | -1.31% | 676,923 |
| Dec 18, 2025 | 6.03 | 6.29 | 6.03 | 6.09 | 6.09 | 1.33% | 466,292 |
| Dec 17, 2025 | 6.16 | 6.32 | 5.91 | 6.01 | 6.01 | -2.12% | 413,741 |
| Dec 16, 2025 | 5.98 | 6.20 | 5.97 | 6.14 | 6.14 | 1.32% | 270,164 |
| Dec 15, 2025 | 6.25 | 6.36 | 5.96 | 6.06 | 6.06 | -2.57% | 399,669 |
| Dec 12, 2025 | 6.33 | 6.54 | 6.21 | 6.22 | 6.22 | -1.58% | 508,298 |
| Dec 11, 2025 | 5.88 | 6.40 | 5.88 | 6.32 | 6.32 | 6.40% | 868,416 |
| Dec 10, 2025 | 5.88 | 6.01 | 5.83 | 5.94 | 5.94 | -0.17% | 769,575 |
| Dec 9, 2025 | 5.64 | 5.97 | 5.57 | 5.95 | 5.95 | 5.50% | 670,395 |
| Dec 8, 2025 | 5.73 | 5.83 | 5.64 | 5.64 | 5.64 | -1.40% | 271,377 |
| 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 |