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

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

0.2224 +0.0324 (+17.05%)
Streaming Delayed Price Updated: 1:02 PM EDT, Aug 12, 2025 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 (%)
Aug 11, 2025 0.1975 0.1975 0.1801 0.1900 34,125 -0.04(-18.28%)
Aug 08, 2025 0.1940 0.2325 0.1875 0.2325 21,302 +0.03(+12.05%)
Aug 07, 2025 0.2440 0.2440 0.1971 0.2075 11,576 -0.03(-10.75%)
Aug 06, 2025 0.2000 0.2325 0.2000 0.2325 14,278 +0.01(+2.20%)
Aug 05, 2025 0.2100 0.2300 0.2030 0.2275 1,638 -0.02(-8.56%)
Aug 04, 2025 0.2487 0.2488 0.2487 0.2488 837 +0.01(+5.07%)
Aug 01, 2025 0.2201 0.2775 0.1860 0.2368 72,983 -0.04(-14.67%)
Jul 31, 2025 0.2775 0.2775 0.2775 0.2775 112 +0.06(+26.14%)
Jul 30, 2025 0.2501 0.2650 0.2142 0.2200 39,018 -0.07(-23.48%)
Jul 29, 2025 0.3600 0.3600 0.2509 0.2875 49,035 -0.01(-4.17%)
Jul 28, 2025 0.3150 0.3150 0.2720 0.3000 88,951 -0.01(-3.26%)
Jul 25, 2025 0.2925 0.3101 0.2784 0.3101 20,826 +0.00(+0.03%)
Jul 24, 2025 0.3550 0.3550 0.3000 0.3100 35,842 -0.10(-25.21%)
Jul 23, 2025 0.3747 0.4145 0.3220 0.4145 14,909 -0.03(-5.80%)
Jul 22, 2025 0.4400 0.4400 0.3741 0.4400 16,268 +0.02(+4.76%)
Jul 21, 2025 0.3825 0.4400 0.3825 0.4200 6,403 -0.02(-4.55%)
Jul 18, 2025 0.3843 0.4410 0.3725 0.4400 28,867 +0.02(+4.76%)
Jul 17, 2025 0.4099 0.4200 0.3675 0.4200 8,228 +0.01(+2.44%)
Jul 16, 2025 0.3600 0.4170 0.3401 0.4100 28,989 -0.01(-1.61%)
Jul 15, 2025 0.3700 0.4289 0.2803 0.4167 747,638 -0.04(-9.41%)
Jul 14, 2025 0.4840 0.4840 0.4232 0.4600 11,453 -0.07(-13.21%)
Jul 11, 2025 0.4450 0.5300 0.4413 0.5300 4,301 +0.03(+6.00%)
Jul 10, 2025 0.5300 0.5300 0.4650 0.5000 4,410 +0.02(+3.99%)
Jul 09, 2025 0.5200 0.5200 0.4760 0.4808 91,076 -0.02(-3.84%)
Jul 08, 2025 0.5100 0.5100 0.4863 0.5000 7,862 +0.01(+2.82%)
Jul 07, 2025 0.5000 0.5000 0.4863 0.4863 2,141 -0.00(-0.25%)
Jul 03, 2025 0.4875 0.4875 0.4875 0.4875 214 -0.00(-0.51%)
Jul 02, 2025 0.5300 0.5300 0.4650 0.4900 31,138 -0.02(-3.92%)
Jul 01, 2025 0.4500 0.5100 0.4500 0.5100 1,300 +0.00(+0.00%)
Jun 30, 2025 0.5975 0.5975 0.4325 0.5100 22,170 +0.07(+15.86%)
Jun 27, 2025 0.4800 0.5714 0.4401 0.4402 12,901 -0.06(-12.83%)
Jun 26, 2025 0.5025 0.5420 0.5000 0.5050 11,529 -0.05(-8.18%)
Jun 25, 2025 0.5300 0.5500 0.5063 0.5500 2,181 -0.05(-8.32%)
Jun 24, 2025 0.5145 0.5999 0.4800 0.5999 1,933 +0.06(+11.09%)
Jun 23, 2025 0.5270 0.5500 0.5270 0.5400 5,794 -0.01(-1.82%)
Jun 20, 2025 0.5500 0.5500 0.5500 0.5500 7,000 +0.00(+0.73%)
Jun 18, 2025 0.5213 0.5800 0.5050 0.5460 12,901 -0.00(-0.73%)
Jun 17, 2025 0.5000 0.5600 0.4900 0.5500 23,724 +0.02(+3.77%)
Jun 16, 2025 0.5000 0.5300 0.5000 0.5300 7,344 +0.03(+6.53%)
Jun 13, 2025 0.4225 0.4975 0.4100 0.4975 9,046 -0.00(-0.10%)
Jun 12, 2025 0.5000 0.5300 0.4980 0.4980 3,245 -0.04(-7.19%)
Jun 11, 2025 0.4551 0.5700 0.4551 0.5366 25,740 +0.10(+21.95%)
Jun 10, 2025 0.4399 0.4400 0.4399 0.4400 1,655 +0.03(+6.02%)
Jun 09, 2025 0.3940 0.4150 0.3940 0.4150 16,443 +0.03(+6.46%)
Jun 06, 2025 0.4190 0.4360 0.3350 0.3898 27,874 -0.05(-11.41%)
Jun 05, 2025 0.3600 0.4450 0.3324 0.4400 14,601 +0.10(+29.22%)
Jun 04, 2025 0.3180 0.3450 0.2760 0.3405 23,514 +0.04(+13.88%)
Jun 03, 2025 0.3240 0.3248 0.2400 0.2990 74,462 +0.05(+19.60%)
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 following
Privacy Policy and Terms Of Service.