Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	0.1473	0.1575	0.1369	0.1575	24,705	+0.01(+7.00%)
Nov 14, 2025	0.1410	0.1800	0.1400	0.1472	12,730	-0.00(-1.87%)
Nov 13, 2025	0.1670	0.1700	0.1330	0.1500	21,781	+0.02(+12.44%)
Nov 12, 2025	0.1300	0.1690	0.1300	0.1334	35,052	-0.03(-16.10%)
Nov 11, 2025	0.1462	0.1590	0.1307	0.1590	54,308	+0.02(+16.06%)
Nov 10, 2025	0.1305	0.1450	0.1300	0.1370	7,110	-0.01(-8.05%)
Nov 07, 2025	0.1500	0.1700	0.1220	0.1490	41,441	+0.01(+8.76%)
Nov 06, 2025	0.1400	0.1700	0.1200	0.1370	18,462	-0.01(-8.67%)
Nov 05, 2025	0.1655	0.1672	0.1500	0.1500	19,355	-0.02(-11.24%)
Nov 04, 2025	0.1610	0.1690	0.1101	0.1690	14,460	+0.01(+5.63%)
Nov 03, 2025	0.1699	0.1699	0.1396	0.1600	38,496	-0.01(-4.31%)
Oct 31, 2025	0.1900	0.2024	0.1401	0.1672	806,382	-0.07(-29.00%)
Oct 30, 2025	0.2500	0.2667	0.2145	0.2355	31,329	-0.02(-6.36%)
Oct 29, 2025	0.2600	0.2700	0.2515	0.2515	23,543	+0.00(+0.60%)
Oct 28, 2025	0.2900	0.3375	0.2500	0.2500	17,575	-0.03(-10.71%)
Oct 27, 2025	0.3200	0.3200	0.2800	0.2800	46,788	-0.06(-17.60%)
Oct 24, 2025	0.2600	0.3400	0.2600	0.3398	17,732	+0.01(+2.97%)
Oct 23, 2025	0.2125	0.3300	0.2125	0.3300	71,198	+0.08(+29.56%)
Oct 22, 2025	0.2300	0.2547	0.2130	0.2547	2,349	-0.03(-9.04%)
Oct 21, 2025	0.2127	0.2850	0.2100	0.2800	48,387	+0.08(+40.00%)
Oct 20, 2025	0.2000	0.2128	0.2000	0.2000	2,500	+0.00(+0.00%)
Oct 17, 2025	0.2023	0.2031	0.1890	0.2000	4,402	-0.00(-1.53%)
Oct 16, 2025	0.2216	0.2216	0.2031	0.2031	1,874	-0.04(-15.37%)
Oct 15, 2025	0.2038	0.2445	0.2000	0.2400	29,613	+0.02(+9.09%)
Oct 14, 2025	0.1775	0.2370	0.1771	0.2200	25,152	+0.03(+14.23%)
Oct 13, 2025	0.2344	0.2500	0.1900	0.1926	22,212	-0.02(-8.29%)
Oct 10, 2025	0.2095	0.2584	0.1950	0.2100	5,071	-0.01(-4.55%)
Oct 09, 2025	0.2300	0.2300	0.1937	0.2200	19,964	-0.03(-12.00%)
Oct 08, 2025	0.2200	0.2625	0.2061	0.2500	52,929	+0.02(+8.70%)
Oct 07, 2025	0.1724	0.2800	0.1640	0.2300	91,140	-0.01(-5.15%)
Oct 06, 2025	0.1600	0.2425	0.1588	0.2425	40,749	+0.06(+36.24%)
Oct 03, 2025	0.1583	0.1780	0.1400	0.1780	43,289	+0.00(+1.71%)
Oct 02, 2025	0.1775	0.1800	0.1400	0.1750	16,467	-0.02(-7.89%)
Oct 01, 2025	0.1500	0.2122	0.1500	0.1900	77,968	+0.04(+23.78%)
Sep 30, 2025	0.1775	0.1775	0.1100	0.1535	43,895	-0.03(-15.89%)
Sep 29, 2025	0.1500	0.1871	0.1447	0.1825	114,883	+0.03(+21.75%)
Sep 26, 2025	0.1427	0.1499	0.1035	0.1499	48,806	-0.00(-0.07%)
Sep 25, 2025	0.1300	0.1549	0.1010	0.1500	155,040	-0.02(-9.09%)
Sep 24, 2025	0.1394	0.1675	0.1350	0.1650	8,600	+0.02(+17.86%)
Sep 23, 2025	0.1400	0.1400	0.1400	0.1400	566	+0.01(+11.91%)
Sep 22, 2025	0.1250	0.1606	0.1250	0.1251	24,628	-0.02(-16.60%)
Sep 19, 2025	0.1400	0.1510	0.1361	0.1500	25,550	+0.00(+0.00%)
Sep 18, 2025	0.1601	0.1601	0.1498	0.1500	9,832	+0.00(+0.07%)
Sep 17, 2025	0.1375	0.1499	0.1333	0.1499	91,805	+0.00(+3.38%)
Sep 16, 2025	0.1700	0.1700	0.1350	0.1450	407,390	-0.02(-10.88%)
Sep 15, 2025	0.1700	0.2375	0.1625	0.1627	130,234	-0.07(-31.49%)
Sep 12, 2025	0.2001	0.2375	0.1625	0.2375	37,220	+0.03(+13.10%)
Sep 11, 2025	0.2100	0.2100	0.2100	0.2100	101	-0.02(-6.75%)
Sep 10, 2025	0.2136	0.2546	0.2129	0.2252	10,634	-0.04(-15.02%)
Sep 09, 2025	0.2224	0.2650	0.2224	0.2650	1,720	+0.02(+6.00%)
Sep 08, 2025	0.2650	0.2650	0.2500	0.2500	5,933	-0.02(-7.41%)
Sep 05, 2025	0.2225	0.2700	0.1925	0.2700	32,917	+0.05(+22.28%)
Sep 04, 2025	0.1920	0.2223	0.1625	0.2208	58,558	-0.02(-6.52%)
Sep 03, 2025	0.2381	0.2381	0.1876	0.2362	6,703	-0.00(-1.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Algoma Steel Group Inc. - Warrant (NQ:ASTLW)

Historical Prices

Starting at $3.75/week.

Subscribe Today