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

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

0.3586 +0.0486 (+15.68%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 22, 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 (%)
Apr 21, 2025 0.2898 0.3300 0.2537 0.3100 11,050 +0.02(+6.90%)
Apr 16, 2025 0.2900 0 -0.02(-6.45%)
Apr 15, 2025 0.2212 0.3285 0.2212 0.3100 3,894 -0.01(-3.88%)
Apr 14, 2025 0.2500 0.3475 0.2485 0.3225 3,600 +0.02(+7.50%)
Apr 11, 2025 0.3000 0.3200 0.2755 0.3000 18,222 +0.09(+42.86%)
Apr 10, 2025 0.2110 0.2110 0.2100 0.2100 1,000 -0.15(-41.67%)
Apr 09, 2025 0.2300 0.3600 0.2000 0.3600 2,745 +0.12(+50.00%)
Apr 08, 2025 0.3100 0.3100 0.2280 0.2400 14,900 -0.03(-11.11%)
Apr 07, 2025 0.2900 0.3244 0.2600 0.2700 67,409 -0.03(-10.00%)
Apr 04, 2025 0.3601 0.3625 0.3000 0.3000 157,767 -0.07(-17.81%)
Apr 03, 2025 0.4175 0.4175 0.3500 0.3650 31,067 -0.05(-13.07%)
Apr 02, 2025 0.3702 0.4199 0.3500 0.4199 10,678 +0.05(+13.39%)
Apr 01, 2025 0.3700 0.3703 0.3700 0.3703 2,516 -0.00(-0.59%)
Mar 31, 2025 0.4000 0.4000 0.3500 0.3725 11,732 -0.01(-2.00%)
Mar 28, 2025 0.3700 0.4200 0.3600 0.3801 17,778 -0.01(-2.06%)
Mar 27, 2025 0.3600 0.4175 0.3600 0.3881 2,504 -0.00(-0.49%)
Mar 26, 2025 0.4200 0.4200 0.3900 0.3900 3,200 -0.03(-7.14%)
Mar 25, 2025 0.3900 0.4200 0.3781 0.4200 9,265 +0.03(+6.87%)
Mar 24, 2025 0.4200 0.4470 0.3900 0.3930 19,373 -0.02(-4.15%)
Mar 21, 2025 0.3800 0.4167 0.3800 0.4100 3,409 +0.01(+2.50%)
Mar 20, 2025 0.4400 0.5000 0.3775 0.4000 45,332 -0.05(-11.11%)
Mar 19, 2025 0.5200 0.5682 0.4425 0.4500 72,777 -0.05(-10.00%)
Mar 18, 2025 0.5511 0.5511 0.5000 0.5000 9,233 +0.05(+10.96%)
Mar 17, 2025 0.5244 0.5892 0.4506 0.4506 19,318 -0.10(-18.07%)
Mar 14, 2025 0.5950 0.6025 0.5500 0.5500 21,465 +0.04(+7.84%)
Mar 13, 2025 0.5400 0.5775 0.4900 0.5100 11,466 -0.00(-0.74%)
Mar 12, 2025 0.5400 0.5400 0.4752 0.5138 20,963 +0.02(+4.86%)
Mar 11, 2025 0.4200 0.4900 0.3353 0.4900 186,612 -0.01(-2.00%)
Mar 10, 2025 0.4501 0.5400 0.4087 0.5000 33,561 -0.02(-3.85%)
Mar 07, 2025 0.6700 0.7000 0.5200 0.5200 5,354 -0.09(-14.19%)
Mar 06, 2025 0.7324 0.7700 0.6060 0.6060 22,871 -0.13(-17.28%)
Mar 05, 2025 0.7000 0.7400 0.6600 0.7326 4,998 +0.07(+10.80%)
Mar 04, 2025 0.7755 0.7755 0.5750 0.6612 51,176 -0.11(-14.74%)
Mar 03, 2025 0.8116 0.8116 0.7500 0.7755 11,421 +0.02(+2.04%)
Feb 28, 2025 0.8000 0.8000 0.7600 0.7600 597 -0.02(-2.58%)
Feb 27, 2025 0.7700 0.7940 0.7600 0.7801 2,421 +0.00(+0.01%)
Feb 26, 2025 0.7800 0.8488 0.7500 0.7800 9,238 +0.00(+0.00%)
Feb 25, 2025 0.7892 0.8501 0.7500 0.7800 17,533 -0.01(-1.17%)
Feb 24, 2025 0.9298 1.040 0.7880 0.7892 28,981 -0.13(-13.75%)
Feb 21, 2025 0.9700 0.9700 0.9101 0.9150 25,034 -0.05(-5.67%)
Feb 20, 2025 1.000 1.000 0.9400 0.9700 5,590 +0.00(+0.21%)
Feb 19, 2025 1.200 1.200 0.8500 0.9680 64,470 -0.07(-6.92%)
Feb 18, 2025 1.357 1.357 1.040 1.040 1,512 +0.01(+0.48%)
Feb 14, 2025 1.130 1.130 1.020 1.035 18,425 +0.02(+2.48%)
Feb 13, 2025 1.060 1.060 1.000 1.010 26,628 -0.11(-9.82%)
Feb 12, 2025 1.081 1.120 1.065 1.120 15,853 +0.02(+1.82%)
Feb 11, 2025 1.180 1.180 1.080 1.100 51,488 -0.10(-8.33%)
Feb 10, 2025 1.140 1.260 1.140 1.200 54,578 -0.03(-2.04%)
Feb 07, 2025 1.240 1.250 1.200 1.225 12,204 -0.07(-5.77%)
Feb 06, 2025 1.210 1.300 1.210 1.300 1,452 +0.07(+5.69%)
Feb 05, 2025 1.280 1.290 1.230 1.230 20,362 +0.00(+0.00%)
Feb 04, 2025 1.290 1.290 1.220 1.230 9,033 +0.02(+1.65%)
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.