ASTLW Historical Prices
Algoma Steel Group Inc. Warrant · daily open, high, low, close & volume
Trading days
217
Period high
0.2500
Period low
0.0002
Period change
-99.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.0004 | 0.0004 | 0.0002 | 0.0002 | -75.00% | 166,173 |
| Oct 16, 2026 | 0.0008 | 0.0013 | 0.0008 | 0.0008 | +0.00% | 40,471 |
| Oct 15, 2026 | 0.0011 | 0.0011 | 0.0008 | 0.0008 | -42.86% | 17,015 |
| Oct 14, 2026 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | +27.27% | 48,859 |
| Oct 13, 2026 | 0.0012 | 0.0037 | 0.0009 | 0.0011 | -15.38% | 85,506 |
| Oct 12, 2026 | 0.0015 | 0.0026 | 0.0013 | 0.0013 | -27.78% | 15,501 |
| Oct 9, 2026 | 0.0039 | 0.0043 | 0.0015 | 0.0018 | -55.00% | 67,668 |
| Oct 8, 2026 | 0.0039 | 0.0040 | 0.0039 | 0.0040 | -9.09% | 30,614 |
| Oct 7, 2026 | 0.0048 | 0.0048 | 0.0044 | 0.0044 | -6.38% | 12,590 |
| Oct 6, 2026 | 0.0039 | 0.0047 | 0.0039 | 0.0047 | -2.08% | 10,228 |
| Oct 5, 2026 | 0.0037 | 0.0048 | 0.0036 | 0.0048 | +29.73% | 67,305 |
| Oct 2, 2026 | 0.0040 | 0.0041 | 0.0013 | 0.0037 | -62.63% | 772,685 |
| Oct 1, 2026 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | +98.00% | 1,056 |
| Sep 30, 2026 | 0.0040 | 0.0099 | 0.0040 | 0.0050 | -48.98% | 5,714 |
| Sep 29, 2026 | 0.0031 | 0.0098 | 0.0031 | 0.0098 | +0.00% | 7,520 |
| Sep 28, 2026 | 0.0071 | 0.0098 | 0.0071 | 0.0098 | +96.00% | 1,251 |
| Sep 24, 2026 | 0.0119 | 0.0119 | 0.0050 | 0.0050 | -61.54% | 49,195 |
| Sep 23, 2026 | 0.0085 | 0.0130 | 0.0085 | 0.0130 | +64.56% | 91,857 |
| Sep 21, 2026 | 0.0031 | 0.0079 | 0.0031 | 0.0079 | +27.42% | 4,217 |
| Sep 18, 2026 | 0.0060 | 0.0062 | 0.0060 | 0.0062 | -17.33% | 1,601 |
| Sep 17, 2026 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | +41.51% | 5,024 |
| Sep 15, 2026 | 0.0041 | 0.0053 | 0.0041 | 0.0053 | -45.92% | 27,940 |
| Sep 14, 2026 | 0.0059 | 0.0098 | 0.0058 | 0.0098 | +68.97% | 135,740 |
| Sep 11, 2026 | 0.0042 | 0.0059 | 0.0005 | 0.0058 | -42.57% | 138,352 |
| Sep 9, 2026 | 0.0100 | 0.0101 | 0.0100 | 0.0101 | -22.90% | 12,259 |
| Sep 8, 2026 | 0.0123 | 0.0131 | 0.0122 | 0.0131 | +9.17% | 102,697 |
| Sep 4, 2026 | 0.0119 | 0.0123 | 0.0119 | 0.0120 | +20.00% | 64,696 |
| Sep 3, 2026 | 0.0060 | 0.0120 | 0.0060 | 0.0100 | +66.67% | 190,930 |
| Sep 2, 2026 | 0.0062 | 0.0062 | 0.0055 | 0.0060 | +71.43% | 29,800 |
| Aug 31, 2026 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | +6.06% | 10,677 |
| Aug 28, 2026 | 0.0074 | 0.0074 | 0.0033 | 0.0033 | -67.00% | 92,295 |
| Aug 27, 2026 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | +1.01% | 1,601 |
| Aug 26, 2026 | 0.0100 | 0.0100 | 0.0099 | 0.0099 | +106.25% | 252 |
| Aug 25, 2026 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | -52.00% | 1,142 |
| Aug 24, 2026 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | +0.00% | 5,086 |
| Aug 21, 2026 | 0.0110 | 0.0130 | 0.0100 | 0.0100 | +0.00% | 13,205 |
| Aug 20, 2026 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -22.48% | 18,922 |
| Aug 19, 2026 | 0.0041 | 0.0129 | 0.0041 | 0.0129 | +89.71% | 110,934 |
| Aug 18, 2026 | 0.0040 | 0.0070 | 0.0040 | 0.0068 | -1.45% | 13,001 |
| Aug 17, 2026 | 0.0077 | 0.0077 | 0.0069 | 0.0069 | +7.81% | 1,013 |
| Aug 14, 2026 | 0.0070 | 0.0070 | 0.0064 | 0.0064 | -30.43% | 32,962 |
| Aug 13, 2026 | 0.0119 | 0.0120 | 0.0070 | 0.0092 | +84.00% | 41,646 |
| Aug 12, 2026 | 0.0130 | 0.0130 | 0.0049 | 0.0050 | -50.00% | 43,929 |
| Aug 11, 2026 | 0.0100 | 0.0109 | 0.0099 | 0.0100 | -23.08% | 22,758 |
| Aug 10, 2026 | 0.0061 | 0.0130 | 0.0040 | 0.0130 | +85.71% | 124,039 |
| Aug 6, 2026 | 0.0052 | 0.0079 | 0.0052 | 0.0070 | -5.41% | 11,737 |
| Aug 5, 2026 | 0.0074 | 0.0074 | 0.0052 | 0.0074 | +0.00% | 29,076 |
| Aug 4, 2026 | 0.0045 | 0.0100 | 0.0045 | 0.0074 | -26.00% | 68,505 |
| Aug 3, 2026 | 0.0009 | 0.0128 | 0.0009 | 0.0100 | +0.00% | 64,197 |
| Jul 31, 2026 | 0.0100 | 0.0124 | 0.0048 | 0.0100 | +108.33% | 16,453 |
| Jul 30, 2026 | 0.0056 | 0.0127 | 0.0045 | 0.0048 | -52.00% | 139,090 |
| Jul 29, 2026 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | +53.85% | 8,503 |
| Jul 28, 2026 | 0.0065 | 0.0076 | 0.0051 | 0.0065 | -1.52% | 23,677 |
| Jul 27, 2026 | 0.0120 | 0.0120 | 0.0040 | 0.0066 | -58.75% | 89,506 |
| Jul 24, 2026 | 0.0159 | 0.0160 | 0.0159 | 0.0160 | +22.14% | 2,165 |
| Jul 23, 2026 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | +3.97% | 3,001 |
| Jul 22, 2026 | 0.0141 | 0.0141 | 0.0101 | 0.0126 | -10.64% | 61,451 |
| Jul 21, 2026 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | -3.42% | 5,910 |
| Jul 20, 2026 | 0.0175 | 0.0175 | 0.0146 | 0.0146 | -42.75% | 24,681 |
| Jul 17, 2026 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | +51.79% | 247 |
| Jul 16, 2026 | 0.0200 | 0.0200 | 0.0101 | 0.0168 | -44.00% | 27,176 |
| Jul 14, 2026 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +57.89% | 160 |
| Jul 13, 2026 | 0.0215 | 0.0215 | 0.0190 | 0.0190 | -45.71% | 27,152 |
| Jul 10, 2026 | 0.0202 | 0.0350 | 0.0202 | 0.0350 | -0.28% | 1,150 |
| Jul 9, 2026 | 0.0202 | 0.0351 | 0.0202 | 0.0351 | +40.40% | 5,137 |
| Jul 8, 2026 | 0.0280 | 0.0351 | 0.0121 | 0.0250 | -26.47% | 284,726 |
| Jul 7, 2026 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | +13.33% | 1,001 |
| Jul 2, 2026 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +14.07% | 4,500 |
| Jul 1, 2026 | 0.0262 | 0.0301 | 0.0262 | 0.0263 | -12.33% | 1,550 |
| Jun 30, 2026 | 0.0283 | 0.0347 | 0.0260 | 0.0300 | -0.99% | 11,570 |
| Jun 29, 2026 | 0.0300 | 0.0303 | 0.0300 | 0.0303 | +1.00% | 2,568 |
| Jun 26, 2026 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | +0.00% | 3,550 |
| Jun 25, 2026 | 0.0300 | 0.0300 | 0.0260 | 0.0300 | -3.85% | 12,655 |
| Jun 24, 2026 | 0.0287 | 0.0313 | 0.0287 | 0.0312 | -7.96% | 1,407 |
| Jun 23, 2026 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | +13.00% | 300 |
| Jun 22, 2026 | 0.0302 | 0.0304 | 0.0300 | 0.0300 | -13.04% | 41,432 |
| Jun 18, 2026 | 0.0301 | 0.0345 | 0.0301 | 0.0345 | +14.62% | 5,912 |
| Jun 17, 2026 | 0.0348 | 0.0348 | 0.0301 | 0.0301 | -12.24% | 10,451 |
| Jun 16, 2026 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | -31.40% | 500 |
| Jun 15, 2026 | 0.0750 | 0.0750 | 0.0305 | 0.0500 | +11.11% | 3,005 |
| Jun 12, 2026 | 0.0375 | 0.0595 | 0.0375 | 0.0450 | -13.29% | 25,336 |
| Jun 11, 2026 | 0.0302 | 0.0520 | 0.0302 | 0.0519 | +50.00% | 10,297 |
| Jun 10, 2026 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | -4.95% | 2,206 |
| Jun 9, 2026 | 0.0348 | 0.0394 | 0.0301 | 0.0364 | +7.06% | 9,384 |
| Jun 8, 2026 | 0.0474 | 0.0550 | 0.0330 | 0.0340 | -14.14% | 37,436 |
| Jun 5, 2026 | 0.0524 | 0.0588 | 0.0395 | 0.0396 | -24.57% | 3,598 |
| Jun 4, 2026 | 0.0499 | 0.0581 | 0.0361 | 0.0525 | +16.67% | 2,805 |
| Jun 3, 2026 | 0.0417 | 0.0600 | 0.0417 | 0.0450 | -9.64% | 8,074 |
| Jun 2, 2026 | 0.0500 | 0.0863 | 0.0375 | 0.0498 | +0.00% | 177,530 |
| Jun 1, 2026 | 0.0388 | 0.0498 | 0.0388 | 0.0498 | +32.80% | 3,661 |
| May 29, 2026 | 0.0499 | 0.0500 | 0.0375 | 0.0375 | -9.64% | 8,780 |
| May 28, 2026 | 0.0301 | 0.0480 | 0.0301 | 0.0415 | +38.33% | 6,679 |
| May 27, 2026 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +6.76% | 9,797 |
| May 26, 2026 | 0.0280 | 0.0315 | 0.0280 | 0.0281 | +0.36% | 3,058 |
| May 22, 2026 | 0.0280 | 0.0340 | 0.0280 | 0.0280 | +11.55% | 13,361 |
| May 21, 2026 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | -16.89% | 301 |
| May 19, 2026 | 0.0310 | 0.0310 | 0.0301 | 0.0302 | +0.67% | 39,850 |
| May 18, 2026 | 0.0381 | 0.0381 | 0.0259 | 0.0300 | -7.69% | 16,911 |
| May 15, 2026 | 0.0423 | 0.0474 | 0.0325 | 0.0325 | +18.18% | 42,067 |
| May 14, 2026 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | +10.00% | 100 |
| May 13, 2026 | 0.0338 | 0.0500 | 0.0250 | 0.0250 | -33.33% | 70,675 |
| May 12, 2026 | 0.0225 | 0.0375 | 0.0225 | 0.0375 | -6.02% | 1,761 |
| May 11, 2026 | 0.0324 | 0.0399 | 0.0275 | 0.0399 | +10.22% | 861 |
| May 8, 2026 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | -3.72% | 425 |
| May 7, 2026 | 0.0375 | 0.0376 | 0.0312 | 0.0376 | +0.00% | 35,905 |
| May 6, 2026 | 0.0375 | 0.0376 | 0.0363 | 0.0376 | -16.07% | 128,518 |
| May 5, 2026 | 0.0525 | 0.0544 | 0.0437 | 0.0448 | -10.40% | 64,820 |
| May 4, 2026 | 0.0510 | 0.0551 | 0.0500 | 0.0500 | -5.66% | 2,110 |
| May 1, 2026 | 0.0600 | 0.0600 | 0.0500 | 0.0530 | -10.62% | 31,550 |
| Apr 30, 2026 | 0.0700 | 0.0700 | 0.0590 | 0.0593 | +0.51% | 5,215 |
| Apr 29, 2026 | 0.0501 | 0.0590 | 0.0501 | 0.0590 | -1.67% | 5,920 |
| Apr 28, 2026 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +5.26% | 15,970 |
| Apr 27, 2026 | 0.0556 | 0.0599 | 0.0523 | 0.0570 | +1.42% | 17,887 |
| Apr 24, 2026 | 0.0562 | 0.0562 | 0.0559 | 0.0562 | +6.04% | 3,200 |
| Apr 23, 2026 | 0.0600 | 0.0600 | 0.0500 | 0.0530 | -10.02% | 43,100 |
| Apr 22, 2026 | 0.0625 | 0.0625 | 0.0589 | 0.0589 | -15.86% | 4,450 |
| Apr 21, 2026 | 0.0788 | 0.0867 | 0.0500 | 0.0700 | -26.08% | 313,652 |
| Apr 17, 2026 | 0.0750 | 0.1016 | 0.0750 | 0.0947 | +4.99% | 8,298 |
| Apr 16, 2026 | 0.0826 | 0.0978 | 0.0800 | 0.0902 | -8.52% | 7,315 |
| Apr 15, 2026 | 0.0925 | 0.0986 | 0.0925 | 0.0986 | +3.68% | 4,788 |
| Apr 14, 2026 | 0.0999 | 0.1060 | 0.0950 | 0.0951 | -4.80% | 13,678 |
| Apr 13, 2026 | 0.0775 | 0.0999 | 0.0775 | 0.0999 | +0.10% | 4,400 |
| Apr 10, 2026 | 0.0925 | 0.0998 | 0.0910 | 0.0998 | +13.15% | 7,753 |
| Apr 9, 2026 | 0.0800 | 0.0882 | 0.0800 | 0.0882 | -8.60% | 2,007 |
| Apr 8, 2026 | 0.0932 | 0.0965 | 0.0852 | 0.0965 | +7.22% | 59,958 |
| Apr 7, 2026 | 0.0990 | 0.0998 | 0.0725 | 0.0900 | +24.14% | 38,827 |
| Apr 6, 2026 | 0.0999 | 0.0999 | 0.0725 | 0.0725 | -0.14% | 1,400 |
| Apr 1, 2026 | 0.0900 | 0.0998 | 0.0726 | 0.0726 | -26.96% | 7,920 |
| Mar 31, 2026 | 0.0816 | 0.0997 | 0.0816 | 0.0994 | -0.60% | 1,358 |
| Mar 30, 2026 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +53.61% | 300 |
| Mar 27, 2026 | 0.0650 | 0.0651 | 0.0650 | 0.0651 | -7.13% | 700 |
| Mar 26, 2026 | 0.0824 | 0.0824 | 0.0701 | 0.0701 | -6.53% | 5,010 |
| Mar 25, 2026 | 0.0750 | 0.0750 | 0.0746 | 0.0750 | +0.00% | 15,620 |
| Mar 24, 2026 | 0.0848 | 0.0849 | 0.0735 | 0.0750 | -4.34% | 37,276 |
| Mar 23, 2026 | 0.0776 | 0.0849 | 0.0701 | 0.0784 | -2.00% | 4,700 |
| Mar 19, 2026 | 0.0780 | 0.0800 | 0.0740 | 0.0800 | +0.00% | 21,105 |
| Mar 18, 2026 | 0.0800 | 0.0800 | 0.0724 | 0.0800 | -11.01% | 62,077 |
| Mar 17, 2026 | 0.0975 | 0.1000 | 0.0850 | 0.0899 | +8.31% | 29,872 |
| Mar 16, 2026 | 0.0890 | 0.0900 | 0.0727 | 0.0830 | +1.22% | 4,781 |
| Mar 13, 2026 | 0.0950 | 0.0950 | 0.0743 | 0.0820 | -18.00% | 223,267 |
| Mar 12, 2026 | 0.1100 | 0.1101 | 0.0950 | 0.1000 | -14.89% | 75,623 |
| Mar 11, 2026 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | +17.38% | 604 |
| Mar 10, 2026 | 0.1297 | 0.1297 | 0.1000 | 0.1001 | -10.78% | 136,887 |
| Mar 9, 2026 | 0.1123 | 0.1458 | 0.1100 | 0.1122 | -15.06% | 89,901 |
| Mar 5, 2026 | 0.1350 | 0.1400 | 0.1300 | 0.1321 | -2.15% | 9,001 |
| Mar 4, 2026 | 0.1445 | 0.1458 | 0.1350 | 0.1350 | +3.77% | 1,205 |
| Mar 3, 2026 | 0.1290 | 0.1458 | 0.1250 | 0.1301 | -3.63% | 32,884 |
| Mar 2, 2026 | 0.1499 | 0.1499 | 0.1252 | 0.1350 | -3.23% | 7,568 |
| Feb 27, 2026 | 0.1690 | 0.1690 | 0.1350 | 0.1395 | -17.89% | 89,947 |
| Feb 26, 2026 | 0.1525 | 0.1700 | 0.1351 | 0.1699 | +10.32% | 1,386 |
| Feb 25, 2026 | 0.1400 | 0.1570 | 0.1355 | 0.1540 | -3.75% | 101,700 |
| Feb 24, 2026 | 0.1500 | 0.1770 | 0.1431 | 0.1600 | -6.05% | 11,822 |
| Feb 23, 2026 | 0.1700 | 0.1870 | 0.1700 | 0.1703 | -14.85% | 7,307 |
| Feb 20, 2026 | 0.1222 | 0.2450 | 0.1222 | 0.2000 | +2.56% | 123,629 |
| Feb 19, 2026 | 0.1750 | 0.2249 | 0.1750 | 0.1950 | +8.27% | 9,611 |
| Feb 18, 2026 | 0.1782 | 0.2055 | 0.1641 | 0.1801 | -4.05% | 16,711 |
| Feb 17, 2026 | 0.1900 | 0.2274 | 0.1505 | 0.1877 | -5.73% | 45,193 |
| Feb 13, 2026 | 0.2175 | 0.2500 | 0.1600 | 0.1991 | -8.46% | 82,732 |
| Feb 12, 2026 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | -1.14% | 210 |
| Feb 11, 2026 | 0.2500 | 0.2500 | 0.1958 | 0.2200 | -10.20% | 66,600 |
| Feb 10, 2026 | 0.2148 | 0.2450 | 0.2001 | 0.2450 | +25.64% | 24,774 |
| Feb 9, 2026 | 0.1700 | 0.1950 | 0.1700 | 0.1950 | -9.30% | 23,860 |
| Feb 6, 2026 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | +30.94% | 1,500 |
| Feb 5, 2026 | 0.1901 | 0.2025 | 0.1642 | 0.1642 | -13.53% | 8,895 |
| Feb 4, 2026 | 0.1701 | 0.1900 | 0.1345 | 0.1899 | +12.83% | 55,100 |
| Feb 3, 2026 | 0.1700 | 0.2000 | 0.1300 | 0.1683 | +3.57% | 113,233 |
| Feb 2, 2026 | 0.1301 | 0.1630 | 0.1301 | 0.1625 | +13.00% | 7,398 |
| Jan 30, 2026 | 0.1675 | 0.1700 | 0.1200 | 0.1438 | +10.62% | 3,899 |
| Jan 29, 2026 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -7.14% | 490 |
| Jan 28, 2026 | 0.2100 | 0.2100 | 0.1300 | 0.1400 | +7.69% | 6,628 |
| Jan 27, 2026 | 0.1300 | 0.1323 | 0.1300 | 0.1300 | +10.54% | 33,191 |
| Jan 26, 2026 | 0.1000 | 0.1400 | 0.0900 | 0.1176 | -13.02% | 105,642 |
| Jan 23, 2026 | 0.1400 | 0.1400 | 0.1350 | 0.1352 | -2.73% | 9,532 |
| Jan 22, 2026 | 0.1100 | 0.1390 | 0.1100 | 0.1390 | +17.10% | 37,931 |
| Jan 21, 2026 | 0.1187 | 0.1187 | 0.1187 | 0.1187 | -8.62% | 1,001 |
| Jan 20, 2026 | 0.1300 | 0.1475 | 0.0900 | 0.1299 | -11.63% | 14,965 |
| Jan 16, 2026 | 0.0827 | 0.1470 | 0.0827 | 0.1470 | +22.50% | 17,389 |
| Jan 15, 2026 | 0.1250 | 0.1251 | 0.1075 | 0.1200 | +9.19% | 32,648 |
| Jan 14, 2026 | 0.1100 | 0.1109 | 0.0820 | 0.1099 | +4.67% | 43,945 |
| Jan 13, 2026 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | +6.06% | 616 |
| Jan 12, 2026 | 0.0814 | 0.1000 | 0.0814 | 0.0990 | -0.80% | 21,450 |
| Jan 9, 2026 | 0.0626 | 0.0998 | 0.0626 | 0.0998 | +24.91% | 13,050 |
| Jan 8, 2026 | 0.0700 | 0.0799 | 0.0700 | 0.0799 | +6.53% | 2,905 |
| Jan 7, 2026 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | +4.60% | 13,000 |
| Jan 6, 2026 | 0.0836 | 0.0836 | 0.0717 | 0.0717 | -10.26% | 1,600 |
| Jan 5, 2026 | 0.0710 | 0.0799 | 0.0600 | 0.0799 | +6.53% | 77,998 |
| Dec 31, 2025 | 0.1000 | 0.1000 | 0.0511 | 0.0750 | -16.67% | 149,520 |
| Dec 30, 2025 | 0.0999 | 0.0999 | 0.0890 | 0.0900 | +3.45% | 23,496 |
| Dec 29, 2025 | 0.0940 | 0.1002 | 0.0770 | 0.0870 | -17.14% | 873,479 |
| Dec 26, 2025 | 0.1100 | 0.1100 | 0.0950 | 0.1050 | +4.79% | 122,754 |
| Dec 24, 2025 | 0.1002 | 0.1002 | 0.1000 | 0.1002 | +0.20% | 1,333 |
| Dec 23, 2025 | 0.1023 | 0.1110 | 0.1000 | 0.1000 | -0.99% | 28,859 |
| Dec 22, 2025 | 0.1053 | 0.1190 | 0.1010 | 0.1010 | -15.13% | 24,596 |
| Dec 19, 2025 | 0.1100 | 0.1190 | 0.1070 | 0.1190 | -0.83% | 70,984 |
| Dec 18, 2025 | 0.1002 | 0.1200 | 0.1002 | 0.1200 | +9.09% | 12,740 |
| Dec 17, 2025 | 0.1010 | 0.1190 | 0.1000 | 0.1100 | +0.00% | 58,227 |
| Dec 16, 2025 | 0.1020 | 0.1175 | 0.1020 | 0.1100 | -8.33% | 107,293 |
| Dec 15, 2025 | 0.1101 | 0.1230 | 0.1100 | 0.1200 | +2.13% | 109,901 |
| Dec 12, 2025 | 0.1102 | 0.1370 | 0.1100 | 0.1175 | -7.48% | 85,420 |
| Dec 11, 2025 | 0.1100 | 0.1270 | 0.1075 | 0.1270 | +18.14% | 121,575 |
| Dec 10, 2025 | 0.1010 | 0.1220 | 0.1010 | 0.1075 | -3.15% | 40,765 |
| Dec 9, 2025 | 0.1110 | 0.1260 | 0.1010 | 0.1110 | -3.65% | 72,851 |
| Dec 8, 2025 | 0.1224 | 0.1250 | 0.1111 | 0.1152 | -5.57% | 20,341 |
| Dec 5, 2025 | 0.1020 | 0.1310 | 0.1000 | 0.1220 | -0.57% | 191,939 |
| Dec 4, 2025 | 0.1410 | 0.1410 | 0.1225 | 0.1227 | -12.36% | 53,058 |
| Dec 3, 2025 | 0.1400 | 0.1500 | 0.1320 | 0.1400 | -12.50% | 22,079 |
| Dec 2, 2025 | 0.1251 | 0.1600 | 0.1251 | 0.1600 | +14.12% | 383 |
| Dec 1, 2025 | 0.1465 | 0.1530 | 0.1400 | 0.1402 | -13.99% | 35,480 |
| Nov 28, 2025 | 0.1424 | 0.1700 | 0.1400 | 0.1630 | +9.25% | 70,454 |
| Nov 26, 2025 | 0.1130 | 0.1525 | 0.1130 | 0.1492 | +19.36% | 148,088 |
| Nov 25, 2025 | 0.1100 | 0.1340 | 0.1100 | 0.1250 | +13.64% | 62,482 |
| Nov 24, 2025 | 0.1300 | 0.1300 | 0.1000 | 0.1100 | -21.03% | 183,691 |
| Nov 21, 2025 | 0.1393 | 0.1393 | 0.1393 | 0.1393 | +4.74% | 3,157 |
| Nov 20, 2025 | 0.1550 | 0.1550 | 0.1300 | 0.1330 | +2.23% | 14,526 |
| Nov 19, 2025 | 0.1585 | 0.1585 | 0.1300 | 0.1301 | -4.83% | 48,639 |
| Nov 18, 2025 | 0.1600 | 0.1600 | 0.1367 | 0.1367 | -13.21% | 62,974 |
| Nov 17, 2025 | 0.1473 | 0.1575 | 0.1369 | 0.1575 | +7.00% | 24,705 |
Daily open, high, low, close and volume for Algoma Steel Group Inc. Warrant (ASTLW). Showing 217 trading days. Unadjusted prices.