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 |
| Sep 25, 2025 | 5.74 | 5.77 | 5.55 | 5.56 | 5.56 | -3.81% | 583,902 |
| Sep 24, 2025 | 5.76 | 5.96 | 5.75 | 5.78 | 5.78 | 0.35% | 864,167 |
| Sep 23, 2025 | 5.81 | 6.03 | 5.71 | 5.76 | 5.76 | -0.35% | 1,329,637 |
| Sep 22, 2025 | 6.01 | 6.04 | 5.77 | 5.78 | 5.78 | -4.78% | 970,547 |
| Sep 19, 2025 | 6.28 | 6.28 | 6.05 | 6.07 | 6.07 | -2.72% | 1,286,246 |
| Sep 18, 2025 | 6.41 | 6.47 | 6.19 | 6.24 | 6.24 | -1.58% | 535,036 |
| Sep 17, 2025 | 6.50 | 6.63 | 6.31 | 6.34 | 6.34 | -1.86% | 549,128 |
| Sep 16, 2025 | 6.30 | 6.54 | 6.29 | 6.46 | 6.46 | 2.54% | 874,943 |
| Sep 15, 2025 | 6.33 | 6.48 | 6.27 | 6.30 | 6.30 | -0.16% | 799,547 |
| Sep 12, 2025 | 6.40 | 6.43 | 6.27 | 6.31 | 6.31 | -1.41% | 650,265 |
| Sep 11, 2025 | 6.49 | 6.59 | 6.30 | 6.40 | 6.40 | -0.93% | 864,227 |
| Sep 10, 2025 | 6.50 | 6.66 | 6.45 | 6.46 | 6.46 | -0.46% | 922,165 |
| Sep 9, 2025 | 6.87 | 7.03 | 6.44 | 6.49 | 6.49 | -5.53% | 852,388 |
| Sep 8, 2025 | 7.10 | 7.10 | 6.84 | 6.87 | 6.87 | -3.38% | 297,863 |
| Sep 5, 2025 | 6.90 | 7.20 | 6.88 | 7.11 | 7.11 | 3.64% | 741,205 |
| Sep 4, 2025 | 6.63 | 6.95 | 6.45 | 6.86 | 6.86 | 3.47% | 433,867 |
| Sep 3, 2025 | 6.64 | 6.72 | 6.47 | 6.63 | 6.63 | -0.45% | 287,164 |
| Sep 2, 2025 | 6.62 | 6.66 | 6.42 | 6.66 | 6.66 | -0.30% | 214,251 |
| Aug 29, 2025 | 6.97 | 6.99 | 6.67 | 6.68 | 6.68 | -4.43% | 296,222 |
| Aug 28, 2025 | 6.84 | 7.02 | 6.69 | 6.99 | 6.99 | 2.79% | 379,297 |
| Aug 27, 2025 | 6.81 | 6.87 | 6.70 | 6.80 | 6.80 | -1.02% | 280,184 |
| Aug 26, 2025 | 7.10 | 7.17 | 6.83 | 6.87 | 6.87 | -2.00% | 349,922 |
| Aug 25, 2025 | 6.79 | 7.11 | 6.76 | 7.01 | 7.01 | 2.94% | 371,234 |
| Aug 22, 2025 | 6.38 | 6.87 | 6.28 | 6.81 | 6.81 | 6.74% | 491,289 |
| Aug 21, 2025 | 6.07 | 6.42 | 6.01 | 6.38 | 6.38 | 5.63% | 352,697 |
| Aug 20, 2025 | 6.12 | 6.20 | 6.02 | 6.04 | 6.04 | -1.63% | 317,932 |
| Aug 19, 2025 | 6.26 | 6.30 | 6.10 | 6.14 | 6.14 | -1.92% | 366,405 |
| Aug 18, 2025 | 6.29 | 6.41 | 6.19 | 6.26 | 6.26 | -0.63% | 287,006 |
| Aug 15, 2025 | 6.51 | 6.53 | 6.28 | 6.30 | 6.30 | -2.48% | 238,502 |
| Aug 14, 2025 | 6.51 | 6.51 | 6.31 | 6.46 | 6.46 | -0.15% | 605,032 |
| Aug 13, 2025 | 6.39 | 6.50 | 6.35 | 6.47 | 6.47 | 1.89% | 353,981 |
| Aug 12, 2025 | 6.08 | 6.36 | 6.05 | 6.35 | 6.35 | 5.13% | 774,581 |
| Aug 11, 2025 | 6.30 | 6.30 | 5.93 | 6.04 | 6.04 | -3.51% | 530,684 |
| Aug 8, 2025 | 6.52 | 6.52 | 6.24 | 6.26 | 6.26 | -3.40% | 369,578 |
| Aug 7, 2025 | 6.68 | 6.70 | 6.42 | 6.48 | 6.48 | -1.97% | 388,356 |
| Aug 6, 2025 | 6.86 | 6.88 | 6.56 | 6.61 | 6.61 | -3.36% | 376,544 |
| Aug 5, 2025 | 7.12 | 7.12 | 6.81 | 6.84 | 6.84 | -3.53% | 315,842 |
| Aug 1, 2025 | 7.25 | 7.26 | 7.02 | 7.09 | 7.09 | -4.19% | 503,581 |
| Jul 31, 2025 | 7.75 | 7.75 | 7.35 | 7.40 | 7.40 | -5.01% | 474,359 |
| Jul 30, 2025 | 7.28 | 7.86 | 7.01 | 7.79 | 7.79 | -3.11% | 693,312 |
| Jul 29, 2025 | 8.50 | 8.54 | 8.01 | 8.04 | 8.04 | -4.40% | 479,132 |
| Jul 28, 2025 | 8.40 | 8.51 | 8.29 | 8.41 | 8.41 | -1.41% | 248,851 |
| Jul 25, 2025 | 8.24 | 8.53 | 8.11 | 8.53 | 8.53 | 3.90% | 456,554 |
| Jul 24, 2025 | 9.06 | 9.10 | 8.15 | 8.21 | 8.21 | -10.76% | 536,721 |
| Jul 23, 2025 | 9.48 | 9.48 | 9.01 | 9.20 | 9.20 | -2.23% | 439,354 |
| Jul 22, 2025 | 9.45 | 9.67 | 9.37 | 9.41 | 9.41 | -0.63% | 162,830 |
| Jul 21, 2025 | 9.61 | 9.84 | 9.44 | 9.47 | 9.47 | -1.56% | 239,190 |
| Jul 18, 2025 | 9.52 | 9.92 | 9.46 | 9.62 | 9.62 | 1.37% | 262,180 |
| Jul 17, 2025 | 9.60 | 9.66 | 9.24 | 9.49 | 9.49 | -0.11% | 329,420 |
| Jul 16, 2025 | 9.18 | 9.63 | 9.11 | 9.50 | 9.50 | 4.51% | 555,397 |