Dark

ASTLW
Algoma Steel Group Inc. Warrant
stock NASDAQ Warrant

At Close

Jul 30, 2026 1:07:46 PM EDT

0.0100USD-30.000%(0.0000)139,090

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 30, 2026 8:36:30 AM EDT

0.0112USD+12.000%(+0.0012)200

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.005600	0.012700	0.004500	0.004800	-52.000%	139,090	0.000%
2026-07-29	0.010000	0.010000	0.010000	0.010000	+53.846%	8,503	-52.000%
2026-07-28	0.006500	0.007600	0.005100	0.006500	-1.515%	23,677	-26.154%
2026-07-27	0.012000	0.012000	0.004000	0.006600	-58.750%	89,506	-27.273%
2026-07-24	0.015900	0.016000	0.015900	0.016000	+22.137%	2,165	-70.000%
2026-07-23	0.013100	0.013100	0.013100	0.013100	+3.968%	3,001	-63.359%
2026-07-22	0.014100	0.014100	0.010100	0.012600	-10.638%	61,451	-61.905%
2026-07-21	0.014100	0.014100	0.014100	0.014100	-3.425%	5,910	-65.957%
2026-07-20	0.017500	0.017500	0.014600	0.014600	-42.745%	24,681	-67.123%
2026-07-17	0.025500	0.025500	0.025500	0.025500	+51.786%	247	-81.176%
2026-07-16	0.020000	0.020000	0.010100	0.016800	-44.000%	27,176	-71.429%
2026-07-14	0.030000	0.030000	0.030000	0.030000	+57.895%	160	-84.000%
2026-07-13	0.021500	0.021500	0.019000	0.019000	-45.714%	27,152	-74.737%
2026-07-10	0.020200	0.035000	0.020200	0.035000	-0.285%	1,150	-86.286%
2026-07-09	0.020200	0.035100	0.020200	0.035100	+40.400%	5,137	-86.325%
2026-07-08	0.027999	0.035100	0.012100	0.025000	-26.471%	284,726	-80.800%
2026-07-07	0.034000	0.034000	0.034000	0.034000	+13.333%	1,001	-85.882%
2026-07-02	0.030000	0.030000	0.030000	0.030000	+14.068%	4,500	-84.000%
2026-07-01	0.026200	0.030050	0.026200	0.026300	-12.333%	1,550	-81.749%
2026-06-30	0.028251	0.034700	0.026000	0.030000	-0.830%	11,570	-84.000%
2026-06-29	0.030000	0.030251	0.030000	0.030251	+0.837%	2,568	-84.133%
2026-06-26	0.028001	0.030000	0.028001	0.030000	0.000%	3,550	-84.000%
2026-06-25	0.030000	0.030000	0.026000	0.030000	-3.846%	12,655	-84.000%
2026-06-24	0.028651	0.031300	0.028651	0.031200	-7.965%	1,407	-84.615%
2026-06-23	0.033900	0.033900	0.033900	0.033900	+13.000%	300	-85.841%
2026-06-22	0.030200	0.030400	0.030000	0.030000	-13.043%	41,432	-84.000%
2026-06-18	0.030110	0.034500	0.030100	0.034500	+14.618%	5,912	-86.087%
2026-06-17	0.034800	0.034800	0.030100	0.030100	-12.245%	10,451	-84.053%
2026-06-16	0.034300	0.034300	0.034300	0.034300	-31.400%	500	-86.006%
2026-06-15	0.075000	0.075000	0.030500	0.050000	+11.111%	3,005	-90.400%
2026-06-12	0.037500	0.059500	0.037500	0.045000	-13.295%	25,336	-89.333%
2026-06-11	0.030200	0.052000	0.030200	0.051900	+50.000%	10,297	-90.751%
2026-06-10	0.034600	0.034600	0.034600	0.034600	-4.945%	2,206	-86.127%
2026-06-09	0.034800	0.039400	0.030100	0.036400	+7.059%	9,384	-86.813%
2026-06-08	0.047400	0.055000	0.033000	0.034000	-14.144%	37,436	-85.882%
2026-06-05	0.052400	0.058799	0.039500	0.039601	-24.570%	3,598	-87.879%
2026-06-04	0.049900	0.058100	0.036100	0.052500	+16.667%	2,805	-90.857%
2026-06-03	0.041700	0.060000	0.041700	0.045000	-9.639%	8,074	-89.333%
2026-06-02	0.050000	0.086300	0.037500	0.049800	0.000%	177,530	-90.361%
2026-06-01	0.038801	0.049800	0.038801	0.049800	+32.800%	3,661	-90.361%
2026-05-29	0.049900	0.050000	0.037500	0.037500	-9.639%	8,780	-87.200%
2026-05-28	0.030100	0.048000	0.030100	0.041500	+38.333%	6,679	-88.434%
2026-05-27	0.030000	0.030000	0.030000	0.030000	+6.762%	9,797	-84.000%
2026-05-26	0.028000	0.031500	0.028000	0.028100	+0.357%	3,058	-82.918%
2026-05-22	0.028000	0.034000	0.028000	0.028000	+11.554%	13,361	-82.857%
2026-05-21	0.025100	0.025100	0.025100	0.025100	-16.752%	301	-80.876%
2026-05-19	0.031000	0.031000	0.030100	0.030151	+0.503%	39,850	-84.080%
2026-05-18	0.038143	0.038143	0.025900	0.030000	-7.692%	16,911	-84.000%
2026-05-15	0.042300	0.047400	0.032500	0.032500	+18.182%	42,067	-85.231%
2026-05-14	0.027500	0.027500	0.027500	0.027500	+10.000%	100	-82.545%
2026-05-13	0.033800	0.050000	0.025000	0.025000	-33.333%	70,675	-80.800%
2026-05-12	0.022500	0.037500	0.022500	0.037500	-6.015%	1,761	-87.200%
2026-05-11	0.032400	0.039900	0.027500	0.039900	+10.221%	861	-87.970%
2026-05-08	0.036200	0.036200	0.036200	0.036200	-3.723%	425	-86.740%
2026-05-07	0.037500	0.037600	0.031200	0.037600	0.000%	35,905	-87.234%
2026-05-06	0.037500	0.037600	0.036300	0.037600	-16.071%	128,518	-87.234%
2026-05-05	0.052500	0.054400	0.043700	0.044800	-10.400%	64,820	-89.286%
2026-05-04	0.051000	0.055100	0.050000	0.050000	-5.660%	2,110	-90.400%
2026-05-01	0.060000	0.060000	0.050000	0.053000	-10.624%	31,550	-90.943%
2026-04-30	0.070000	0.070000	0.059000	0.059300	+0.508%	5,215	-91.906%
2026-04-29	0.050100	0.059000	0.050100	0.059000	-1.667%	5,920	-91.864%
2026-04-28	0.050000	0.060000	0.050000	0.060000	+5.263%	15,970	-92.000%
2026-04-27	0.055600	0.059900	0.052300	0.057000	+1.423%	17,887	-91.579%
2026-04-24	0.056200	0.056200	0.055900	0.056200	+6.038%	3,200	-91.459%
2026-04-23	0.060000	0.060000	0.050000	0.053000	-10.017%	43,100	-90.943%
2026-04-22	0.062499	0.062499	0.058899	0.058900	-15.857%	4,450	-91.851%
2026-04-21	0.078800	0.086700	0.050000	0.070000	-26.082%	313,652	-93.143%
2026-04-17	0.075000	0.101600	0.075000	0.094700	+5.023%	8,298	-94.931%
2026-04-16	0.082600	0.097800	0.080000	0.090171	-8.549%	7,315	-94.677%
2026-04-15	0.092500	0.098600	0.092500	0.098600	+3.680%	4,788	-95.132%
2026-04-14	0.099900	0.106000	0.095000	0.095100	-4.805%	13,678	-94.953%
2026-04-13	0.077500	0.099900	0.077500	0.099900	+0.100%	4,400	-95.195%
2026-04-10	0.092501	0.099800	0.091000	0.099800	+13.152%	7,753	-95.190%
2026-04-09	0.080000	0.088200	0.080000	0.088200	-8.601%	2,007	-94.558%
2026-04-08	0.093200	0.096500	0.085200	0.096500	+7.222%	59,958	-95.026%
2026-04-07	0.099000	0.099800	0.072500	0.090000	+24.138%	38,827	-94.667%
2026-04-06	0.099900	0.099900	0.072500	0.072500	-0.138%	1,400	-93.379%
2026-04-01	0.090000	0.099800	0.072600	0.072600	-26.962%	7,920	-93.388%
2026-03-31	0.081600	0.099700	0.081600	0.099400	-0.600%	1,358	-95.171%
2026-03-30	0.080000	0.100000	0.080000	0.100000	+53.610%	300	-95.200%
2026-03-27	0.065000	0.065100	0.065000	0.065100	-7.133%	700	-92.627%
2026-03-26	0.082400	0.082400	0.070100	0.070100	-6.533%	5,010	-93.153%
2026-03-25	0.075000	0.075000	0.074600	0.075000	0.000%	15,620	-93.600%
2026-03-24	0.084800	0.084900	0.073500	0.075000	-4.337%	37,276	-93.600%
2026-03-23	0.077600	0.084900	0.070100	0.078400	-2.000%	4,700	-93.878%
2026-03-19	0.078000	0.080000	0.074000	0.080000	0.000%	21,105	-94.000%
2026-03-18	0.080000	0.080000	0.072400	0.080000	-11.012%	62,077	-94.000%
2026-03-17	0.097500	0.100000	0.085000	0.089900	+8.313%	29,872	-94.661%
2026-03-16	0.089000	0.090000	0.072700	0.083000	+1.220%	4,781	-94.217%
2026-03-13	0.095000	0.095000	0.074250	0.082000	-18.000%	223,267	-94.146%
2026-03-12	0.110000	0.110100	0.095000	0.100000	-14.894%	75,623	-95.200%
2026-03-11	0.117500	0.117500	0.117500	0.117500	+17.383%	604	-95.915%
2026-03-10	0.129700	0.129700	0.100000	0.100100	-10.784%	136,887	-95.205%
2026-03-09	0.112300	0.145800	0.110000	0.112200	-15.064%	89,901	-95.722%
2026-03-05	0.135000	0.140000	0.130000	0.132100	-2.148%	9,001	-96.366%
2026-03-04	0.144500	0.145800	0.135000	0.135000	+3.766%	1,205	-96.444%
2026-03-03	0.129000	0.145800	0.125000	0.130100	-3.630%	32,884	-96.311%
2026-03-02	0.149900	0.149900	0.125200	0.135000	-3.226%	7,568	-96.444%
2026-02-27	0.169000	0.169000	0.135000	0.139500	-17.893%	89,947	-96.559%
2026-02-26	0.152501	0.170000	0.135101	0.169900	+10.325%	1,386	-97.175%
2026-02-25	0.140000	0.157000	0.135500	0.154000	-3.750%	101,700	-96.883%
2026-02-24	0.150000	0.177000	0.143100	0.160000	-6.048%	11,822	-97.000%
2026-02-23	0.170000	0.187000	0.170000	0.170300	-14.850%	7,307	-97.181%
2026-02-20	0.122200	0.245000	0.122200	0.200000	+2.559%	123,629	-97.600%
2026-02-19	0.175000	0.224900	0.175000	0.195010	+8.309%	9,611	-97.539%
2026-02-18	0.178200	0.205500	0.164106	0.180050	-4.076%	16,711	-97.334%
2026-02-17	0.190000	0.227399	0.150500	0.187700	-5.726%	45,193	-97.443%
2026-02-13	0.217500	0.250000	0.160000	0.199100	-8.460%	82,732	-97.589%
2026-02-12	0.217500	0.217500	0.217500	0.217500	-1.136%	210	-97.793%
2026-02-11	0.250000	0.250000	0.195750	0.220000	-10.204%	66,600	-97.818%
2026-02-10	0.214800	0.245000	0.200100	0.245000	+25.641%	24,774	-98.041%
2026-02-09	0.170000	0.195000	0.170000	0.195000	-9.302%	23,860	-97.538%
2026-02-06	0.215000	0.215000	0.215000	0.215000	+30.938%	1,500	-97.767%
2026-02-05	0.190100	0.202490	0.164200	0.164200	-13.533%	8,895	-97.077%
2026-02-04	0.170100	0.190000	0.134500	0.189900	+12.834%	55,100	-97.472%
2026-02-03	0.170000	0.200000	0.130000	0.168300	+3.569%	113,233	-97.148%
2026-02-02	0.130100	0.163000	0.130100	0.162500	+13.004%	7,351	-97.046%
2026-01-30	0.167500	0.170000	0.120000	0.143800	+10.615%	3,899	-96.662%
2026-01-29	0.150000	0.150000	0.130000	0.130000	-7.143%	490	-96.308%
2026-01-28	0.210000	0.210000	0.130000	0.140000	+7.692%	6,628	-96.571%
2026-01-27	0.130000	0.132291	0.130000	0.130000	+10.544%	33,191	-96.308%
2026-01-26	0.100000	0.140000	0.090000	0.117600	-13.018%	105,642	-95.918%
2026-01-23	0.140000	0.140000	0.135000	0.135200	-2.734%	9,532	-96.450%
2026-01-22	0.110000	0.139000	0.110000	0.139000	+17.102%	37,931	-96.547%
2026-01-21	0.118700	0.118700	0.118700	0.118700	-8.622%	1,001	-95.956%
2026-01-20	0.130000	0.147500	0.090010	0.129900	-11.633%	14,965	-96.305%
2026-01-16	0.082701	0.147000	0.082701	0.147000	+22.500%	17,389	-96.735%
2026-01-15	0.125000	0.125100	0.107500	0.120000	+9.190%	32,648	-96.000%
2026-01-14	0.110000	0.110899	0.082000	0.109900	+4.667%	43,945	-95.632%
2026-01-13	0.110000	0.110000	0.105000	0.105000	+6.061%	616	-95.429%
2026-01-12	0.081399	0.100000	0.081399	0.099000	-0.802%	21,450	-95.152%
2026-01-09	0.062600	0.099800	0.062600	0.099800	+24.906%	13,050	-95.190%
2026-01-08	0.070000	0.079900	0.070000	0.079900	+6.533%	2,905	-93.992%
2026-01-07	0.070000	0.080000	0.070000	0.075000	+4.603%	13,000	-93.600%
2026-01-06	0.083600	0.083600	0.071700	0.071700	-10.263%	1,600	-93.305%
2026-01-05	0.071000	0.079900	0.060000	0.079900	+6.533%	77,998	-93.992%
2025-12-31	0.100000	0.100000	0.051100	0.075000	-16.667%	149,520	-93.600%
2025-12-30	0.099900	0.099900	0.089000	0.090000	+3.448%	23,496	-94.667%
2025-12-29	0.094000	0.100200	0.077000	0.087000	-17.143%	873,479	-94.483%
2025-12-26	0.110000	0.110000	0.095000	0.105000	+4.790%	122,754	-95.429%
2025-12-24	0.100200	0.100200	0.100000	0.100200	+0.200%	1,333	-95.210%
2025-12-23	0.102300	0.111000	0.100000	0.100000	-0.990%	28,859	-95.200%
2025-12-22	0.105300	0.119000	0.101000	0.101000	-15.126%	24,596	-95.248%
2025-12-19	0.110000	0.119000	0.107000	0.119000	-0.833%	70,984	-95.966%
2025-12-18	0.100200	0.120000	0.100200	0.120000	+9.091%	12,740	-96.000%
2025-12-17	0.101000	0.119000	0.100000	0.110000	0.000%	58,227	-95.636%
2025-12-16	0.102000	0.117500	0.102000	0.110000	-8.333%	107,293	-95.636%
2025-12-15	0.110100	0.123000	0.110000	0.120000	+2.128%	109,901	-96.000%
2025-12-12	0.110200	0.137000	0.110000	0.117500	-7.480%	85,420	-95.915%
2025-12-11	0.110000	0.127000	0.107500	0.127000	+18.140%	121,575	-96.220%
2025-12-10	0.101000	0.122000	0.101000	0.107500	-3.153%	40,765	-95.535%
2025-12-09	0.111000	0.126000	0.101000	0.111000	-3.646%	72,851	-95.676%
2025-12-08	0.122400	0.125000	0.111100	0.115200	-5.574%	20,341	-95.833%
2025-12-05	0.102000	0.131000	0.100000	0.122000	-0.570%	191,939	-96.066%
2025-12-04	0.141000	0.141000	0.122500	0.122700	-12.357%	53,058	-96.088%
2025-12-03	0.140000	0.150000	0.132000	0.140000	-12.500%	22,079	-96.571%
2025-12-02	0.125100	0.160000	0.125100	0.160000	+14.123%	383	-97.000%
2025-12-01	0.146500	0.153000	0.140000	0.140200	-13.988%	35,480	-96.576%
2025-11-28	0.142400	0.170000	0.140010	0.163000	+9.249%	70,454	-97.055%
2025-11-26	0.113000	0.152500	0.113000	0.149200	+19.360%	148,088	-96.783%
2025-11-25	0.110000	0.134000	0.110000	0.125000	+13.636%	62,482	-96.160%
2025-11-24	0.130000	0.130000	0.100000	0.110000	-21.034%	183,691	-95.636%
2025-11-21	0.139300	0.139300	0.139300	0.139300	+4.737%	3,157	-96.554%
2025-11-20	0.155000	0.155000	0.130000	0.133000	+2.229%	14,526	-96.391%
2025-11-19	0.158500	0.158500	0.130000	0.130100	-4.828%	48,639	-96.311%
2025-11-18	0.160000	0.160000	0.136700	0.136700	-13.206%	62,974	-96.489%
2025-11-17	0.147300	0.157500	0.136900	0.157500	+6.997%	24,705	-96.952%
2025-11-14	0.141000	0.180000	0.140000	0.147200	-1.867%	12,730	-96.739%
2025-11-13	0.167000	0.170000	0.133000	0.150000	+12.444%	21,781	-96.800%
2025-11-12	0.130000	0.169000	0.130000	0.133400	-16.101%	35,052	-96.402%
2025-11-11	0.146200	0.159000	0.130700	0.159000	+16.058%	54,308	-96.981%
2025-11-10	0.130500	0.145000	0.130000	0.137000	-8.054%	7,110	-96.496%
2025-11-07	0.150000	0.170000	0.122000	0.149000	+8.759%	41,441	-96.779%
2025-11-06	0.140000	0.170000	0.120000	0.137000	-8.667%	18,462	-96.496%
2025-11-05	0.165500	0.167200	0.150000	0.150000	-11.243%	19,355	-96.800%
2025-11-04	0.161000	0.169000	0.110100	0.169000	+5.625%	14,460	-97.160%
2025-11-03	0.169900	0.169900	0.139600	0.160000	-4.306%	38,497	-97.000%
2025-10-31	0.190000	0.202350	0.140050	0.167200	-29.002%	806,382	-97.129%
2025-10-30	0.250003	0.266700	0.214500	0.235500	-6.362%	31,329	-97.962%
2025-10-29	0.260000	0.270000	0.251500	0.251500	+0.600%	23,543	-98.091%
2025-10-28	0.290000	0.337500	0.250000	0.250000	-10.714%	17,575	-98.080%
2025-10-27	0.320000	0.320000	0.280000	0.280000	-17.599%	46,788	-98.286%
2025-10-24	0.260000	0.340000	0.260000	0.339801	+2.970%	17,732	-98.587%
2025-10-23	0.212500	0.330000	0.212500	0.330000	+29.564%	71,198	-98.545%
2025-10-22	0.230000	0.254700	0.213000	0.254700	-9.036%	2,349	-98.115%
2025-10-21	0.212700	0.285000	0.210000	0.280000	+40.000%	48,387	-98.286%
2025-10-20	0.200000	0.212800	0.200000	0.200000	0.000%	2,500	-97.600%
2025-10-17	0.202300	0.203100	0.189000	0.200000	-1.526%	4,402	-97.600%
2025-10-16	0.221550	0.221550	0.203100	0.203100	-15.375%	1,874	-97.637%
2025-10-15	0.203800	0.244500	0.200000	0.240000	+9.091%	29,613	-98.000%
2025-10-14	0.177500	0.237000	0.177100	0.220000	+14.226%	25,152	-97.818%
2025-10-13	0.234400	0.250000	0.190000	0.192600	-8.286%	22,212	-97.508%
2025-10-10	0.209500	0.258400	0.195000	0.210000	-4.545%	5,071	-97.714%
2025-10-09	0.230000	0.230000	0.193700	0.220000	-12.000%	19,964	-97.818%
2025-10-08	0.220000	0.262500	0.206100	0.250000	+8.696%	52,929	-98.080%
2025-10-07	0.172400	0.280000	0.164000	0.230000	-5.155%	91,140	-97.913%
2025-10-06	0.160000	0.242500	0.158800	0.242500	+36.236%	40,749	-98.021%
2025-10-03	0.158300	0.178000	0.140000	0.178000	+1.714%	43,289	-97.303%
2025-10-02	0.177500	0.180000	0.140000	0.175000	-7.895%	16,467	-97.257%
2025-10-01	0.150000	0.212200	0.150000	0.190000	+23.779%	77,968	-97.474%
2025-09-30	0.177500	0.177500	0.110000	0.153500	-15.890%	43,895	-96.873%
2025-09-29	0.150000	0.187100	0.144700	0.182500	+21.748%	114,883	-97.370%
2025-09-26	0.142700	0.149900	0.103500	0.149900	-0.067%	48,806	-96.798%
2025-09-25	0.130000	0.154899	0.101000	0.150000	-9.091%	155,040	-96.800%
2025-09-24	0.139400	0.167500	0.135000	0.165000	+17.857%	8,600	-97.091%
2025-09-23	0.140000	0.140000	0.140000	0.140000	+11.955%	566	-96.571%
2025-09-22	0.125000	0.160644	0.125000	0.125050	-16.633%	24,628	-96.162%
2025-09-19	0.140000	0.151000	0.136100	0.150000	0.000%	25,550	-96.800%
2025-09-18	0.160100	0.160100	0.149800	0.150000	+0.067%	9,832	-96.800%
2025-09-17	0.137500	0.149900	0.133300	0.149900	+3.379%	91,805	-96.798%
2025-09-16	0.170000	0.170000	0.135000	0.145000	-10.879%	407,390	-96.690%
2025-09-15	0.170000	0.237500	0.162500	0.162700	-31.495%	130,234	-97.050%
2025-09-12	0.200100	0.237500	0.162500	0.237500	+13.095%	37,220	-97.979%
2025-09-11	0.210000	0.210000	0.210000	0.210000	-6.750%	101	-97.714%
2025-09-10	0.213600	0.254600	0.212900	0.225200	-15.019%	10,634	-97.869%
2025-09-09	0.222400	0.265000	0.222400	0.265000	+6.000%	1,720	-98.189%
2025-09-08	0.265000	0.265000	0.250000	0.250000	-7.407%	5,933	-98.080%
2025-09-05	0.222500	0.270000	0.192500	0.270000	+22.283%	32,917	-98.222%
2025-09-04	0.192010	0.222300	0.162500	0.220800	-6.520%	58,558	-97.826%
2025-09-03	0.238100	0.238100	0.187600	0.236200	-1.583%	6,703	-97.968%
2025-09-02	0.267500	0.279400	0.240000	0.240000	-10.280%	7,036	-98.000%
2025-08-29	0.260000	0.294000	0.230600	0.267500	+1.020%	18,524	-98.206%
2025-08-28	0.275000	0.275000	0.235000	0.264800	-3.709%	9,812	-98.187%
2025-08-26	0.218000	0.275000	0.217500	0.275000	-1.786%	21,997	-98.255%
2025-08-25	0.266600	0.280000	0.244000	0.280000	-10.543%	13,837	-98.286%
2025-08-22	0.290000	0.317500	0.210000	0.313000	+16.704%	34,556	-98.466%
2025-08-21	0.262700	0.268200	0.262700	0.268200	-0.667%	329	-98.210%
2025-08-20	0.297500	0.297500	0.270000	0.270000	+1.733%	4,937	-98.222%
2025-08-19	0.265400	0.265400	0.265400	0.265400	0.000%	664	-98.191%
2025-08-18	0.210000	0.265400	0.210000	0.265400	+2.471%	56,474	-98.191%
2025-08-15	0.230500	0.260000	0.210000	0.259000	-4.322%	20,219	-98.147%
2025-08-14	0.228800	0.286000	0.222500	0.270700	+14.364%	115,871	-98.227%
2025-08-13	0.229700	0.236700	0.209000	0.236700	+6.670%	6,005	-97.972%
2025-08-12	0.190000	0.226400	0.190000	0.221900	+16.789%	13,673	-97.837%
2025-08-11	0.197500	0.197500	0.180100	0.190000	-18.280%	34,125	-97.474%
2025-08-08	0.194000	0.232500	0.187500	0.232500	+12.048%	21,302	-97.935%
2025-08-07	0.244000	0.244000	0.197100	0.207500	-10.753%	11,576	-97.687%
2025-08-06	0.200000	0.232500	0.200000	0.232500	+2.198%	14,278	-97.935%
2025-08-05	0.210000	0.230000	0.203000	0.227500	-8.543%	1,638	-97.890%
2025-08-04	0.248700	0.248750	0.248700	0.248750	+5.046%	837	-98.070%
2025-08-01	0.220100	0.277500	0.186000	0.236800	-14.667%	72,983	-97.973%
2025-07-31	0.277500	0.277500	0.277500	0.277500	+26.136%	112	-98.270%
2025-07-30	0.250100	0.265000	0.214200	0.220000	-23.478%	39,018	-97.818%
2025-07-29	0.360000	0.360000	0.250900	0.287500	-4.167%	49,035	-98.330%
2025-07-28	0.315000	0.315000	0.272000	0.300000	-3.257%	88,951	-98.400%
2025-07-25	0.292500	0.310100	0.278400	0.310100	+0.032%	20,826	-98.452%
2025-07-24	0.355000	0.355000	0.300000	0.310000	-25.211%	35,842	-98.452%
2025-07-23	0.374700	0.414500	0.322000	0.414500	-5.795%	14,909	-98.842%
2025-07-22	0.440000	0.440000	0.374100	0.440000	+4.762%	16,268	-98.909%
2025-07-21	0.382500	0.440000	0.382500	0.420000	-4.545%	6,403	-98.857%
2025-07-18	0.384300	0.441000	0.372500	0.440000	+4.762%	28,867	-98.909%
2025-07-17	0.409900	0.420000	0.367500	0.420000	+2.439%	8,228	-98.857%
2025-07-16	0.360000	0.417000	0.340100	0.410000	-1.608%	28,989	-98.829%
2025-07-15	0.370000	0.428900	0.280300	0.416700	-9.413%	747,638	-98.848%
2025-07-14	0.484000	0.484000	0.423200	0.460000	-13.208%	11,454	-98.957%
2025-07-11	0.445000	0.530000	0.441300	0.530000	+6.000%	4,301	-99.094%
2025-07-10	0.530000	0.530000	0.465000	0.500000	+3.993%	4,410	-99.040%
2025-07-09	0.520000	0.520000	0.476000	0.480800	-3.840%	91,076	-99.002%
2025-07-08	0.510000	0.510000	0.486300	0.500000	+2.817%	7,862	-99.040%
2025-07-07	0.500000	0.500000	0.486300	0.486300	-0.246%	2,141	-99.013%
2025-07-03	0.487500	0.487500	0.487500	0.487500	-0.510%	214	-99.015%
2025-07-02	0.530000	0.530000	0.465000	0.490000	-3.922%	31,138	-99.020%
2025-07-01	0.450000	0.510000	0.450000	0.510000	0.000%	1,300	-99.059%
2025-06-30	0.597500	0.597500	0.432500	0.510000	+15.856%	22,170	-99.059%
2025-06-27	0.480000	0.571400	0.440100	0.440200	-12.832%	12,901	-98.910%
2025-06-26	0.502500	0.542000	0.500000	0.505000	-8.182%	11,529	-99.050%
2025-06-25	0.530000	0.550000	0.506300	0.550000	-8.318%	2,181	-99.127%
2025-06-24	0.514500	0.599900	0.480000	0.599900	+11.093%	1,933	-99.200%
2025-06-23	0.527000	0.550000	0.527000	0.540000	-1.818%	5,794	-99.111%
2025-06-20	0.550000	0.550000	0.550000	0.550000	+0.733%	7,000	-99.127%
2025-06-18	0.521250	0.580000	0.505000	0.546000	-0.727%	12,901	-99.121%
2025-06-17	0.500000	0.560000	0.490000	0.550000	+3.774%	23,724	-99.127%
2025-06-16	0.500000	0.530000	0.500000	0.530000	+6.533%	7,344	-99.094%
2025-06-13	0.422500	0.497500	0.410000	0.497500	-0.100%	9,046	-99.035%
2025-06-12	0.500000	0.530000	0.498000	0.498000	-7.190%	3,245	-99.036%
2025-06-11	0.455100	0.570000	0.455100	0.536579	+21.950%	25,740	-99.105%
2025-06-10	0.439900	0.440000	0.439900	0.440000	+6.024%	1,655	-98.909%
2025-06-09	0.394000	0.415000	0.394000	0.415000	+6.465%	16,443	-98.843%
2025-06-06	0.419000	0.436000	0.335000	0.389800	-11.409%	27,874	-98.769%
2025-06-05	0.360000	0.445000	0.332400	0.440000	+29.222%	14,601	-98.909%
2025-06-04	0.318000	0.345000	0.276000	0.340500	+13.880%	23,514	-98.590%
2025-06-03	0.324000	0.324800	0.240000	0.299000	+19.600%	74,462	-98.395%
2025-06-02	0.390000	0.390000	0.240000	0.250000	-39.976%	97,175	-98.080%
2025-05-30	0.418400	0.425000	0.392100	0.416500	+11.812%	2,707	-98.848%
2025-05-29	0.430000	0.430100	0.372500	0.372500	-11.310%	12,587	-98.711%
2025-05-28	0.420000	0.420000	0.420000	0.420000	+2.439%	322	-98.857%
2025-05-27	0.420100	0.420100	0.410000	0.410000	-4.651%	6,620	-98.829%
2025-05-21	0.437500	0.437500	0.410000	0.430000	-4.444%	1,750	-98.884%
2025-05-20	0.390000	0.450000	0.390000	0.450000	+7.143%	4,928	-98.933%
2025-05-19	0.420000	0.420000	0.420000	0.420000	-6.688%	337	-98.857%
2025-05-15	0.450000	0.480000	0.450000	0.450101	+0.022%	23,876	-98.934%
2025-05-14	0.420000	0.450000	0.420000	0.450000	+7.143%	4,300	-98.933%
2025-05-13	0.450000	0.450000	0.420000	0.420000	-6.521%	2,158	-98.857%
2025-05-12	0.410000	0.450000	0.348100	0.449300	+15.948%	21,246	-98.932%
2025-05-08	0.300000	0.400000	0.300000	0.387500	+7.729%	8,128	-98.761%
2025-05-07	0.356250	0.359700	0.331400	0.359700	-0.083%	1,192	-98.666%
2025-05-06	0.380000	0.380000	0.350000	0.360000	-5.694%	3,871	-98.667%
2025-05-05	0.352500	0.381738	0.352500	0.381738	+8.294%	469	-98.743%
2025-05-02	0.330000	0.398400	0.330000	0.352500	+6.818%	3,450	-98.638%
2025-05-01	0.322500	0.330000	0.310000	0.330000	+15.789%	6,470	-98.545%
2025-04-30	0.285000	0.322001	0.285000	0.285000	0.000%	3,333	-98.316%
2025-04-29	0.290200	0.300000	0.285000	0.285000	-3.094%	3,137	-98.316%
2025-04-28	0.346000	0.346000	0.286400	0.294100	-16.449%	48,587	-98.368%
2025-04-25	0.360000	0.360000	0.270600	0.352000	+0.285%	14,545	-98.636%
2025-04-24	0.345000	0.351000	0.345000	0.351000	+25.357%	1,466	-98.632%
2025-04-23	0.323600	0.340000	0.280000	0.280000	+9.418%	14,781	-98.286%
2025-04-22	0.358550	0.358550	0.255900	0.255900	-17.452%	9,598	-98.124%
2025-04-21	0.289800	0.330000	0.253700	0.310000	+6.897%	11,050	-98.452%
2025-04-16	0.290000	0.290000	0.290000	0.290000	-6.452%	250	-98.345%
2025-04-15	0.221200	0.328500	0.221200	0.310000	-3.876%	3,894	-98.452%
2025-04-14	0.250000	0.347500	0.248509	0.322500	+7.500%	3,600	-98.512%
2025-04-11	0.300000	0.320000	0.275500	0.300000	+42.857%	18,222	-98.400%
2025-04-10	0.211000	0.211000	0.210000	0.210000	-41.667%	1,000	-97.714%
2025-04-09	0.226000	0.360000	0.200000	0.360000	+50.000%	2,745	-98.667%
2025-04-08	0.310000	0.310000	0.228000	0.240000	-11.111%	14,900	-98.000%
2025-04-07	0.290000	0.324400	0.260000	0.270000	-12.903%	67,409	-98.222%
2025-04-04	0.360100	0.362500	0.280000	0.310000	-15.068%	198,818	-98.452%
2025-04-03	0.417500	0.417500	0.350000	0.365000	-13.075%	31,067	-98.685%
2025-04-02	0.370200	0.419900	0.350000	0.419900	+13.394%	10,678	-98.857%
2025-04-01	0.370000	0.370301	0.370000	0.370301	-0.590%	2,516	-98.704%
2025-03-31	0.400000	0.400000	0.350000	0.372500	-1.999%	11,732	-98.711%
2025-03-28	0.370000	0.420000	0.360000	0.380100	-2.061%	17,778	-98.737%
2025-03-27	0.360000	0.417500	0.360000	0.388100	-0.487%	2,504	-98.763%
2025-03-26	0.420000	0.420000	0.390000	0.390000	-7.143%	3,200	-98.769%
2025-03-25	0.390000	0.420000	0.378100	0.420000	+6.870%	9,265	-98.857%
2025-03-24	0.420000	0.447000	0.390000	0.393000	-4.146%	19,373	-98.779%
2025-03-21	0.380000	0.416700	0.380000	0.410000	+2.500%	3,409	-98.829%
2025-03-20	0.440000	0.500000	0.377500	0.400000	-11.111%	45,332	-98.800%
2025-03-19	0.520000	0.568226	0.442500	0.450000	-10.000%	72,877	-98.933%
2025-03-18	0.551100	0.551100	0.500000	0.500000	+10.963%	9,233	-99.040%
2025-03-17	0.524400	0.589200	0.450600	0.450600	-18.073%	19,318	-98.935%
2025-03-14	0.594950	0.602500	0.550000	0.550000	+7.843%	21,465	-99.127%
2025-03-13	0.540000	0.577500	0.490000	0.510000	-0.740%	11,466	-99.059%
2025-03-12	0.540000	0.540000	0.475200	0.513800	+4.857%	20,963	-99.066%
2025-03-11	0.420000	0.490000	0.335300	0.490000	-2.000%	186,612	-99.020%
2025-03-10	0.450100	0.540000	0.408700	0.500000	-3.846%	33,561	-99.040%
2025-03-07	0.666600	0.700000	0.520000	0.520000	-14.191%	5,354	-99.077%
2025-03-06	0.732400	0.770000	0.606000	0.606000	-17.281%	22,871	-99.208%
2025-03-05	0.700000	0.740000	0.660000	0.732600	+10.799%	4,998	-99.345%
2025-03-04	0.775500	0.775500	0.575000	0.661200	-14.739%	51,176	-99.274%
2025-03-03	0.811600	0.811600	0.750000	0.775500	+2.039%	11,421	-99.381%
2025-02-28	0.800000	0.800000	0.760000	0.760000	-2.577%	597	-99.368%
2025-02-27	0.770000	0.794000	0.760000	0.780100	+0.013%	2,421	-99.385%
2025-02-26	0.780000	0.848800	0.750000	0.780000	0.000%	9,238	-99.385%
2025-02-25	0.789200	0.850100	0.750000	0.780000	-1.166%	17,533	-99.385%
2025-02-24	0.929800	1.040000	0.788000	0.789200	-13.749%	28,981	-99.392%
2025-02-21	0.970000	0.970000	0.910100	0.915000	-5.670%	25,034	-99.475%
2025-02-20	1.000000	1.000000	0.940000	0.970000	+0.207%	5,590	-99.505%
2025-02-19	1.200000	1.200000	0.850000	0.968000	-6.923%	64,470	-99.504%
2025-02-18	1.357400	1.357400	1.040000	1.040000	+0.483%	1,512	-99.538%
2025-02-14	1.130000	1.130000	1.020000	1.035000	+2.475%	18,425	-99.536%
2025-02-13	1.060000	1.060000	1.000000	1.010000	-9.821%	26,628	-99.525%
2025-02-12	1.081000	1.120000	1.065000	1.120000	+1.818%	15,853	-99.571%
2025-02-11	1.180000	1.180000	1.080000	1.100000	-8.333%	51,488	-99.564%
2025-02-10	1.140000	1.260000	1.140000	1.200000	-2.041%	54,578	-99.600%
2025-02-07	1.240000	1.250000	1.200000	1.225000	-5.769%	12,204	-99.608%
2025-02-06	1.210000	1.300000	1.210000	1.300000	+5.691%	1,452	-99.631%
2025-02-05	1.280000	1.290000	1.230000	1.230000	0.000%	20,362	-99.610%
2025-02-04	1.290000	1.290000	1.220000	1.230000	+1.653%	9,033	-99.610%
2025-02-03	1.130000	1.280000	1.130000	1.210000	-6.202%	12,783	-99.603%
2025-01-31	1.330000	1.330000	1.290000	1.290000	0.000%	213	-99.628%
2025-01-30	1.270000	1.300000	1.270000	1.290000	-0.769%	3,300	-99.628%
2025-01-29	1.300000	1.300000	1.300000	1.300000	+1.563%	2,627	-99.631%
2025-01-28	1.275000	1.350000	1.220000	1.280000	-3.759%	8,419	-99.625%
2025-01-27	1.400000	1.400000	1.300000	1.330000	-6.993%	2,304	-99.639%
2025-01-24	1.470000	1.490000	1.340000	1.430000	+5.147%	60,772	-99.664%
2025-01-23	1.280000	1.370000	1.260000	1.360000	+8.800%	27,366	-99.647%
2025-01-22	1.180000	1.300000	1.170000	1.250000	+8.696%	70,104	-99.616%
2025-01-21	1.110000	1.150000	1.110000	1.150000	+0.877%	25,278	-99.583%
2025-01-17	1.130000	1.140000	1.110000	1.140000	0.000%	9,260	-99.579%

.dark-mode .njdk31{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njdk31{ color: #333333; background-color: white; border: 2px solid #333333; }ASTLWAlgoma Steel Group Inc. Warrantstock NASDAQ Warrant

ASTLW
Algoma Steel Group Inc. Warrant
stock NASDAQ Warrant