Dark

ASTL.WT
ALGOMA STEEL GROUP INC WTS
stock TSE

Inactive

Mar 22, 2024

1.25USD+2.459%(+0.03)3,479

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-22	1.3500	1.4900	1.2300	1.2500	+2.459%	3,479	0.000%
2024-03-21	1.2700	1.2700	1.2200	1.2200	-1.613%	10,172	+2.459%
2024-03-20	1.3000	1.3000	1.1800	1.2400	+4.202%	29,666	+0.806%
2024-03-19	1.2500	1.2500	1.1500	1.1900	+3.478%	27,921	+5.042%
2024-03-18	1.3000	1.3000	1.1400	1.1500	-3.361%	45,455	+8.696%
2024-03-15	1.2300	1.2600	1.1600	1.1900	-1.653%	47,816	+5.042%
2024-03-14	1.3300	1.6000	1.1900	1.2100	-6.202%	41,969	+3.306%
2024-03-13	1.2800	1.2900	1.2001	1.2900	+8.403%	25,120	-3.101%
2024-03-12	1.2400	1.2400	1.0900	1.1900	+3.478%	33,812	+5.042%
2024-03-11	1.3300	1.3300	1.1300	1.1500	-8.730%	28,947	+8.696%
2024-03-08	1.3500	1.3600	1.2600	1.2600	-8.029%	94,095	-0.794%
2024-03-07	1.2500	1.3700	1.2000	1.3700	+12.295%	104,810	-8.759%
2024-03-06	1.2600	1.2600	1.1600	1.2200	+5.172%	45,897	+2.459%
2024-03-05	1.1900	1.2100	1.1600	1.1600	-1.695%	71,106	+7.759%
2024-03-04	1.2900	1.2900	1.1500	1.1800	-4.839%	13,283	+5.932%
2024-03-01	1.2700	1.3200	1.2400	1.2400	-4.615%	28,915	+0.806%
2024-02-29	1.4500	1.4500	1.2800	1.3000	-2.985%	83,579	-3.846%
2024-02-28	1.4700	1.4700	1.3200	1.3400	-2.899%	26,130	-6.716%
2024-02-27	1.3200	1.4600	1.3000	1.3800	+6.977%	23,550	-9.420%
2024-02-26	1.4200	1.4200	1.2900	1.2900	-3.008%	5,546	-3.101%
2024-02-23	1.4000	1.4000	1.2900	1.3300	+3.101%	51,043	-6.015%
2024-02-22	1.3500	1.3500	1.2900	1.2900	+2.381%	3,903	-3.101%
2024-02-21	1.2600	1.2920	1.2500	1.2600	-0.787%	13,529	-0.794%
2024-02-20	1.4500	1.4500	1.2700	1.2700	-5.926%	10,324	-1.575%
2024-02-16	1.3400	1.3500	1.3200	1.3500	+2.662%	28,702	-7.407%
2024-02-15	1.3100	1.3300	1.2399	1.3150	+9.583%	14,675	-4.943%
2024-02-14	1.1500	1.2000	1.1100	1.2000	+4.348%	17,224	+4.167%
2024-02-13	1.3200	1.3200	1.0600	1.1500	-3.361%	21,593	+8.696%
2024-02-12	1.3300	1.3300	1.1500	1.1900	-0.833%	3,804	+5.042%
2024-02-09	1.3200	1.3200	1.1200	1.2000	+12.150%	22,440	+4.167%
2024-02-08	1.3300	1.3300	1.0100	1.0700	-13.710%	35,120	+16.822%
2024-02-07	1.2000	1.2800	1.1500	1.2400	-5.344%	15,797	+0.806%
2024-02-06	1.2800	1.3300	1.2200	1.3100	+3.968%	18,958	-4.580%
2024-02-05	1.2600	1.2600	1.1800	1.2600	-1.563%	19,764	-0.794%
2024-02-02	1.3000	1.3000	1.2600	1.2800	+1.579%	7,329	-2.344%
2024-02-01	1.3300	1.3300	1.2600	1.2601	0.000%	5,051	-0.802%
2024-01-31	1.3300	1.3300	1.2600	1.2601	-2.446%	25,591	-0.802%
2024-01-30	1.2600	1.3300	1.2400	1.2917	+5.877%	16,665	-3.228%
2024-01-29	1.3300	1.3300	1.2199	1.2200	-8.955%	64,807	+2.459%
2024-01-26	1.2600	1.3600	1.2600	1.3400	+5.929%	14,220	-6.716%
2024-01-25	1.3400	1.3400	1.2200	1.2650	-6.296%	17,628	-1.186%
2024-01-24	0.8800	1.4500	0.8800	1.3500	+3.046%	8,058	-7.407%
2024-01-23	1.4700	1.4700	1.3101	1.3101	-2.956%	3,621	-4.587%
2024-01-22	1.5000	1.5000	1.3000	1.3500	-10.000%	129,137	-7.407%
2024-01-19	1.4500	1.5300	1.4500	1.5000	-1.961%	28,610	-16.667%
2024-01-18	1.5900	1.5900	1.5000	1.5300	-3.165%	9,309	-18.301%
2024-01-17	1.6400	1.6500	1.5000	1.5800	-1.250%	59,023	-20.886%
2024-01-16	1.7300	1.7300	1.5700	1.6000	-1.840%	14,966	-21.875%
2024-01-12	1.6700	1.6700	1.6100	1.6300	+3.822%	2,290	-23.313%
2024-01-11	1.6000	1.7000	1.5700	1.5700	-3.681%	37,113	-20.382%
2024-01-10	1.7500	1.7500	1.6300	1.6300	-1.807%	11,069	-23.313%
2024-01-09	1.7800	1.7800	1.6400	1.6600	-4.680%	22,566	-24.699%
2024-01-08	1.7700	1.8000	1.7100	1.7415	-2.163%	7,750	-28.223%
2024-01-05	1.8000	1.8000	1.7400	1.7800	+0.565%	12,366	-29.775%
2024-01-04	1.8200	1.8200	1.7400	1.7700	-2.747%	13,145	-29.379%
2024-01-03	1.7700	1.8800	1.7000	1.8200	-0.633%	56,869	-31.319%
2024-01-02	1.9400	1.9400	1.8100	1.8316	-0.457%	40,510	-31.754%
2023-12-29	1.8500	1.8700	1.7700	1.8400	-2.640%	12,191	-32.065%
2023-12-28	1.8584	1.8899	1.8100	1.8899	-1.568%	5,586	-33.859%
2023-12-27	1.8400	1.9700	1.8150	1.9200	+4.918%	106,149	-34.896%
2023-12-26	1.8400	1.8400	1.8100	1.8300	-0.543%	18,167	-31.694%
2023-12-22	1.7500	1.8400	1.7352	1.8400	+8.235%	22,879	-32.065%
2023-12-21	1.6200	1.7400	1.6000	1.7000	+6.250%	51,601	-26.471%
2023-12-20	1.4100	1.6100	1.4100	1.6000	+8.013%	61,097	-21.875%
2023-12-19	1.4800	1.5200	1.4500	1.4813	+2.159%	37,234	-15.615%
2023-12-18	1.3100	1.5000	1.3100	1.4500	+10.687%	53,438	-13.793%
2023-12-15	1.3100	1.3100	1.3100	1.3100	-0.750%	3,034	-4.580%
2023-12-14	1.1000	1.3200	1.1000	1.3199	+13.784%	20,786	-5.296%
2023-12-13	1.1200	1.1999	1.1000	1.1600	+2.383%	18,084	+7.759%
2023-12-12	1.1060	1.1330	1.1000	1.1330	-1.487%	10,280	+10.327%
2023-12-11	1.1300	1.1700	1.1300	1.1501	+1.330%	14,100	+8.686%
2023-12-08	1.1600	1.1700	1.0800	1.1350	+5.093%	104,070	+10.132%
2023-12-07	1.0900	1.0900	1.0800	1.0800	-0.917%	70,082	+15.741%
2023-12-06	1.1000	1.1500	1.0600	1.0900	-3.540%	75,352	+14.679%
2023-12-05	1.1800	1.1900	1.1100	1.1300	-5.833%	40,292	+10.619%
2023-12-04	1.2000	1.2004	1.2000	1.2000	0.000%	36,787	+4.167%
2023-12-01	1.2500	1.2500	1.1600	1.2000	-4.000%	103,452	+4.167%
2023-11-30	1.1700	1.2500	1.1700	1.2500	+5.932%	359,447	0.000%
2023-11-29	1.1900	1.2000	1.1700	1.1800	-1.667%	48,932	+5.932%
2023-11-28	1.1300	1.2300	1.1100	1.2000	+6.195%	234,904	+4.167%
2023-11-27	1.0000	1.1600	1.0000	1.1300	+13.000%	203,194	+10.619%
2023-11-24	1.1100	1.1100	1.0000	1.0000	+2.041%	15,596	+25.000%
2023-11-22	0.9902	0.9902	0.9702	0.9800	-2.000%	19,792	+27.551%
2023-11-21	1.0500	1.0500	0.9901	1.0000	-4.762%	31,887	+25.000%
2023-11-20	1.1000	1.1000	1.0400	1.0500	-1.869%	28,316	+19.048%
2023-11-17	1.0300	1.0900	1.0200	1.0700	+1.905%	43,087	+16.822%
2023-11-16	1.0200	1.0500	0.9900	1.0500	+5.000%	12,898	+19.048%
2023-11-15	1.0200	1.0600	0.9902	1.0000	-2.913%	40,819	+25.000%
2023-11-14	1.0200	1.0700	0.9651	1.0300	+5.102%	90,900	+21.359%
2023-11-13	0.9912	0.9912	0.9599	0.9800	-4.854%	11,671	+27.551%
2023-11-10	0.9902	1.0351	0.9800	1.0300	+0.980%	21,028	+21.359%
2023-11-09	1.0100	1.0300	0.9900	1.0200	0.000%	33,319	+22.549%
2023-11-08	0.9900	1.0300	0.9500	1.0200	-2.857%	42,412	+22.549%
2023-11-06	1.0900	1.0900	1.0000	1.0500	-2.778%	24,641	+19.048%
2023-11-03	1.1400	1.1400	0.9900	1.0800	+0.935%	43,932	+15.741%
2023-11-02	1.0400	1.1000	1.0300	1.0700	+2.885%	13,003	+16.822%
2023-11-01	1.0000	1.0400	1.0000	1.0400	+8.333%	5,065	+20.192%
2023-10-31	1.0400	1.0600	0.9600	0.9600	-8.571%	46,542	+30.208%
2023-10-30	0.9900	1.0500	0.9900	1.0500	+5.000%	114,665	+19.048%
2023-10-27	0.9700	1.0100	0.9700	1.0000	0.000%	55,660	+25.000%
2023-10-26	0.9500	1.0000	0.9500	1.0000	+1.010%	3,861	+25.000%
2023-10-25	0.9601	0.9900	0.9400	0.9900	+2.062%	19,299	+26.263%
2023-10-24	1.0200	1.0200	0.9200	0.9700	0.000%	20,049	+28.866%
2023-10-23	1.0000	1.0250	0.9700	0.9700	-4.902%	96,395	+28.866%
2023-10-20	0.9600	1.0200	0.9600	1.0200	+6.250%	8,868	+22.549%
2023-10-19	1.0400	1.0400	0.9600	0.9600	-2.041%	86,368	+30.208%
2023-10-18	1.0200	1.0200	0.9800	0.9800	-2.000%	62,262	+27.551%
2023-10-17	1.0100	1.0200	0.9900	1.0000	-2.913%	91,633	+25.000%
2023-10-16	1.0200	1.0300	0.9999	1.0300	0.000%	41,591	+21.359%
2023-10-13	1.0200	1.0300	0.9801	1.0300	-2.830%	27,071	+21.359%
2023-10-12	1.0300	1.0600	0.9900	1.0600	+0.952%	41,488	+17.925%
2023-10-11	1.0600	1.0700	1.0300	1.0500	-2.778%	57,386	+19.048%
2023-10-10	1.1100	1.1601	1.0800	1.0800	-5.263%	102,637	+15.741%
2023-10-09	1.1218	1.1400	1.1200	1.1400	+0.885%	108,200	+9.649%
2023-10-06	1.1100	1.1300	1.0800	1.1300	-0.877%	20,424	+10.619%
2023-10-05	1.1300	1.1500	1.1100	1.1400	-0.870%	33,175	+9.649%
2023-10-04	1.1600	1.1799	1.1300	1.1500	-3.361%	50,179	+8.696%
2023-10-03	1.1301	1.2100	1.1301	1.1900	-2.459%	44,428	+5.042%
2023-10-02	1.2100	1.2200	1.1900	1.2200	-0.016%	17,898	+2.459%
2023-09-29	1.2300	1.2300	1.2000	1.2202	-0.392%	38,643	+2.442%
2023-09-28	1.2200	1.2300	1.2100	1.2250	-0.407%	12,342	+2.041%
2023-09-27	1.2200	1.2300	1.1900	1.2300	+2.500%	40,972	+1.626%
2023-09-26	1.1900	1.2000	1.1500	1.2000	-2.439%	34,119	+4.167%
2023-09-25	1.1200	1.2300	1.1200	1.2300	+5.128%	19,404	+1.626%
2023-09-22	1.1600	1.1700	1.1400	1.1700	+2.632%	4,925	+6.838%
2023-09-21	1.1100	1.1400	1.0900	1.1400	-0.870%	26,349	+9.649%
2023-09-20	1.1800	1.1800	1.1500	1.1500	-2.542%	2,425	+8.696%
2023-09-19	1.1300	1.1800	1.1300	1.1800	+2.609%	9,172	+5.932%
2023-09-18	1.1200	1.1800	1.1200	1.1500	-1.709%	19,573	+8.696%
2023-09-15	1.1400	1.1900	1.1400	1.1700	0.000%	13,388	+6.838%
2023-09-14	1.1500	1.1800	1.1001	1.1700	-0.426%	19,210	+6.838%
2023-09-13	1.1600	1.1900	1.1350	1.1750	-0.424%	54,471	+6.383%
2023-09-12	1.1700	1.1800	1.1500	1.1800	+1.724%	20,150	+5.932%
2023-09-11	1.1400	1.1600	1.1400	1.1600	+1.754%	40,041	+7.759%
2023-09-08	1.1600	1.1600	1.1200	1.1400	0.000%	4,797	+9.649%
2023-09-07	1.1400	1.1500	1.1150	1.1400	-0.870%	31,110	+9.649%
2023-09-06	1.2300	1.2300	1.1100	1.1500	-8.000%	20,376	+8.696%
2023-09-05	1.1100	1.2620	1.1100	1.2500	+8.696%	48,639	0.000%
2023-09-01	1.2999	1.3000	1.1500	1.1500	-9.449%	69,980	+8.696%
2023-08-31	1.3000	1.3000	1.2200	1.2700	-2.308%	42,251	-1.575%
2023-08-30	1.3200	1.3300	1.3000	1.3000	-3.704%	48,252	-3.846%
2023-08-29	1.3200	1.3715	1.3200	1.3500	+3.448%	22,358	-7.407%
2023-08-28	1.2500	1.3300	1.2300	1.3050	+6.967%	23,686	-4.215%
2023-08-25	1.1800	1.2200	1.1700	1.2200	+2.521%	4,405	+2.459%
2023-08-24	1.2650	1.2800	1.1899	1.1900	-7.031%	8,058	+5.042%
2023-08-23	1.2800	1.2800	1.2800	1.2800	0.000%	1,000	-2.344%
2023-08-22	1.3300	1.3301	1.2800	1.2800	0.000%	17,127	-2.344%
2023-08-21	1.2600	1.3500	1.2500	1.2800	-0.598%	5,498	-2.344%
2023-08-18	1.3300	1.3301	1.2700	1.2877	-3.406%	5,729	-2.928%
2023-08-17	1.3000	1.3646	1.2900	1.3331	-2.693%	8,735	-6.234%
2023-08-16	1.4000	1.4400	1.3700	1.3700	-6.803%	72,403	-8.759%
2023-08-15	1.4600	1.5140	1.3900	1.4700	-5.769%	5,391	-14.966%
2023-08-14	1.3300	1.5700	1.3300	1.5600	+26.829%	203,145	-19.872%
2023-08-11	1.1400	1.2750	1.1400	1.2300	+9.821%	79,964	+1.626%
2023-08-10	1.1300	1.1300	1.1000	1.1200	-0.885%	10,899	+11.607%
2023-08-09	1.1400	1.1400	1.1300	1.1300	+0.893%	9,819	+10.619%
2023-08-08	1.2500	1.2500	1.0900	1.1200	-5.085%	18,927	+11.607%
2023-08-07	1.1500	1.1800	1.1499	1.1800	+3.509%	5,479	+5.932%
2023-08-04	1.1600	1.1600	1.1400	1.1400	-3.757%	2,593	+9.649%
2023-08-03	1.0800	1.2000	1.0800	1.1845	+10.701%	27,552	+5.530%
2023-08-02	1.2000	1.2000	1.0700	1.0700	-10.833%	18,133	+16.822%
2023-08-01	1.2100	1.2200	1.1800	1.2000	-4.762%	9,231	+4.167%
2023-07-31	1.1200	1.2600	1.1200	1.2600	+12.000%	9,466	-0.794%
2023-07-28	1.1100	1.1400	1.1100	1.1250	+2.273%	5,160	+11.111%
2023-07-27	1.1500	1.1700	1.1000	1.1000	-4.348%	11,917	+13.636%
2023-07-26	1.1900	1.1900	1.0900	1.1500	+1.770%	2,671	+8.696%
2023-07-25	1.1500	1.1500	1.1200	1.1300	+1.802%	15,355	+10.619%
2023-07-24	1.1000	1.1200	1.0500	1.1100	+0.918%	10,135	+12.613%
2023-07-21	1.1300	1.1300	1.0900	1.0999	+1.843%	33,366	+13.647%
2023-07-20	1.1500	1.1500	1.0501	1.0800	-4.425%	24,320	+15.741%
2023-07-19	1.1401	1.1700	1.0300	1.1300	-1.739%	34,754	+10.619%
2023-07-18	1.1400	1.1800	1.1400	1.1500	-2.542%	18,324	+8.696%
2023-07-17	1.1803	1.1803	1.1800	1.1800	-2.479%	581	+5.932%
2023-07-14	1.1550	1.2100	1.1550	1.2100	+2.110%	8,223	+3.306%
2023-07-13	1.2500	1.2500	1.1500	1.1850	+0.424%	10,913	+5.485%
2023-07-12	1.1900	1.1900	1.1400	1.1800	+1.724%	68,048	+5.932%
2023-07-11	1.1400	1.2000	1.1400	1.1600	-2.521%	32,477	+7.759%
2023-07-10	1.0500	1.2000	1.0500	1.1900	+10.185%	24,915	+5.042%
2023-07-07	1.1200	1.1650	1.0800	1.0800	-1.818%	8,338	+15.741%
2023-07-06	1.1300	1.1700	1.0300	1.1000	-5.172%	104,513	+13.636%
2023-07-05	1.2200	1.2200	1.1200	1.1600	-5.691%	87,744	+7.759%
2023-07-03	1.2200	1.2500	1.2000	1.2300	+1.653%	26,603	+1.626%
2023-06-30	1.2900	1.3300	1.1900	1.2100	-3.200%	57,424	+3.306%
2023-06-29	1.3000	1.3500	1.2200	1.2500	-3.846%	127,904	0.000%
2023-06-28	1.3100	1.3500	1.2700	1.3000	-3.704%	57,631	-3.846%
2023-06-27	1.4000	1.4000	1.3200	1.3500	-2.878%	27,517	-7.407%
2023-06-26	1.3400	1.4000	1.3398	1.3900	+3.731%	12,146	-10.072%
2023-06-23	1.4600	1.4600	1.2200	1.3400	-2.190%	64,745	-6.716%
2023-06-22	1.4000	1.4600	1.3100	1.3700	-9.862%	95,797	-8.759%
2023-06-21	1.4400	1.5200	1.4100	1.5199	+2.007%	38,845	-17.758%
2023-06-20	1.5000	1.5100	1.4600	1.4900	-2.614%	14,937	-16.107%
2023-06-16	1.5200	1.5300	1.4502	1.5300	+1.325%	6,670	-18.301%
2023-06-15	1.4400	1.5700	1.4400	1.5100	0.000%	21,530	-17.219%
2023-06-14	1.6100	1.6400	1.4600	1.5100	-9.036%	49,682	-17.219%
2023-06-13	1.6900	1.6900	1.6600	1.6600	+3.750%	2,331	-24.699%
2023-06-12	1.6200	1.6300	1.5900	1.6000	0.000%	4,706	-21.875%
2023-06-09	1.6100	1.6400	1.5900	1.6000	-3.556%	5,612	-21.875%
2023-06-08	1.5800	1.6590	1.5800	1.6590	+5.000%	5,250	-24.653%
2023-06-07	1.6400	1.6800	1.5500	1.5800	-2.469%	5,594	-20.886%
2023-06-06	1.5700	1.6600	1.5600	1.6200	+3.846%	3,727	-22.840%
2023-06-05	1.4500	1.5600	1.4500	1.5600	+1.299%	5,660	-19.872%
2023-06-02	1.4900	1.5400	1.4600	1.5400	+2.667%	14,145	-18.831%
2023-06-01	1.4543	1.5300	1.4501	1.5000	+5.634%	10,331	-16.667%
2023-05-31	1.3800	1.4300	1.3300	1.4200	+5.185%	33,730	-11.972%
2023-05-30	1.5000	1.5000	1.3500	1.3500	-10.000%	97,544	-7.407%
2023-05-26	1.4100	1.5000	1.4100	1.5000	0.000%	4,217	-16.667%
2023-05-25	1.4500	1.5200	1.4300	1.5000	0.000%	25,758	-16.667%
2023-05-24	1.5045	1.5300	1.4700	1.5000	-6.250%	10,486	-16.667%
2023-05-23	1.5800	1.6000	1.5300	1.6000	+1.266%	13,004	-21.875%
2023-05-22	1.5900	1.5900	1.5750	1.5800	-1.250%	11,655	-20.886%
2023-05-19	1.5900	1.6400	1.5300	1.6000	+0.629%	66,759	-21.875%
2023-05-18	1.5500	1.6100	1.5500	1.5900	+1.923%	13,564	-21.384%
2023-05-17	1.5500	1.5600	1.5450	1.5600	+0.645%	6,099	-19.872%
2023-05-16	1.5500	1.6000	1.5350	1.5500	-2.516%	107,142	-19.355%
2023-05-15	1.4900	1.6100	1.4900	1.5900	+2.581%	7,356	-21.384%
2023-05-12	1.5000	1.5593	1.4900	1.5500	+4.027%	59,221	-19.355%
2023-05-11	1.4900	1.5200	1.4900	1.4900	-3.871%	5,662	-16.107%
2023-05-10	1.6200	1.6200	1.5500	1.5500	-3.125%	9,616	-19.355%
2023-05-09	1.6000	1.6200	1.5300	1.6000	0.000%	42,330	-21.875%
2023-05-08	1.5000	1.6100	1.5000	1.6000	+3.226%	8,789	-21.875%
2023-05-05	1.4500	1.5500	1.4400	1.5500	+5.442%	13,490	-19.355%
2023-05-04	1.4700	1.4706	1.4200	1.4700	+0.685%	35,710	-14.966%
2023-05-03	1.4500	1.5200	1.4500	1.4600	0.000%	55,477	-14.384%
2023-05-02	1.5200	1.5200	1.4000	1.4600	-5.806%	87,793	-14.384%
2023-05-01	1.5700	1.5800	1.5200	1.5500	-3.125%	70,162	-19.355%
2023-04-28	1.5100	1.6250	1.5100	1.6000	+2.112%	43,279	-21.875%
2023-04-27	1.5900	1.5900	1.5500	1.5669	-1.453%	4,814	-20.225%
2023-04-26	1.6000	1.6100	1.5200	1.5900	0.000%	40,175	-21.384%
2023-04-25	1.6700	1.6900	1.5100	1.5900	-10.169%	148,842	-21.384%
2023-04-24	1.7199	1.7700	1.6800	1.7700	+4.118%	103,479	-29.379%
2023-04-21	1.7200	1.7200	1.6200	1.7000	-3.955%	52,302	-26.471%
2023-04-20	1.7000	1.7700	1.6800	1.7700	+0.568%	63,471	-29.379%
2023-04-19	1.7400	1.7700	1.7200	1.7600	-1.124%	7,108	-28.977%
2023-04-18	1.8000	1.8100	1.7750	1.7800	-0.559%	19,382	-29.775%
2023-04-17	1.7700	1.8300	1.7500	1.7900	+0.562%	7,962	-30.168%
2023-04-14	1.8000	1.8300	1.7501	1.7800	-1.657%	39,709	-29.775%
2023-04-13	1.7700	1.8100	1.7500	1.8100	+0.556%	30,550	-30.939%
2023-04-12	1.7600	1.8001	1.7500	1.8000	+1.695%	20,873	-30.556%
2023-04-11	1.6900	1.8100	1.6900	1.7700	+1.143%	26,979	-29.379%
2023-04-10	1.7400	1.7500	1.7102	1.7500	+2.339%	64,219	-28.571%
2023-04-06	1.6200	1.7300	1.6200	1.7100	+1.786%	43,841	-26.901%
2023-04-05	1.7100	1.7100	1.6500	1.6800	-1.176%	104,221	-25.595%
2023-04-04	1.6900	1.7150	1.6200	1.7000	+1.190%	28,936	-26.471%
2023-04-03	1.7700	1.7700	1.6701	1.6800	-4.000%	15,189	-25.595%
2023-03-31	1.7000	1.8600	1.7000	1.7500	+2.941%	109,152	-28.571%
2023-03-30	1.6500	1.7000	1.6200	1.7000	+3.030%	13,430	-26.471%
2023-03-29	1.6500	1.6500	1.6500	1.6500	+3.125%	2,156	-24.242%
2023-03-28	1.5900	1.6000	1.5750	1.6000	+5.953%	4,459	-21.875%
2023-03-27	1.5000	1.6100	1.5000	1.5101	-2.574%	33,099	-17.224%
2023-03-24	1.5500	1.5800	1.5500	1.5500	-4.209%	55,131	-19.355%
2023-03-23	1.6001	1.6200	1.5800	1.6181	+2.411%	41,640	-22.749%
2023-03-22	1.6200	1.6600	1.5800	1.5800	-5.389%	6,860	-20.886%
2023-03-21	1.6500	1.6800	1.6400	1.6700	+2.448%	6,529	-25.150%
2023-03-20	1.6900	1.6900	1.6200	1.6301	-0.598%	14,022	-23.318%
2023-03-17	1.6200	1.6820	1.6000	1.6399	+0.607%	63,158	-23.776%
2023-03-16	1.7000	1.7282	1.6200	1.6300	+0.617%	76,045	-23.313%
2023-03-15	1.7600	1.7600	1.5900	1.6200	-10.497%	113,941	-22.840%
2023-03-14	1.9400	1.9400	1.7501	1.8100	-2.688%	12,695	-30.939%
2023-03-13	1.7700	2.0200	1.7700	1.8600	+0.541%	23,025	-32.796%
2023-03-10	1.9100	1.9300	1.7500	1.8500	-6.566%	112,493	-32.432%
2023-03-09	2.0100	2.0400	1.9300	1.9800	-1.000%	53,960	-36.869%
2023-03-08	1.9300	2.0401	1.9119	2.0000	0.000%	67,521	-37.500%
2023-03-07	2.0300	2.0408	1.9600	2.0000	-1.235%	109,932	-37.500%
2023-03-06	2.1000	2.1300	1.9600	2.0250	-7.534%	127,307	-38.272%
2023-03-03	2.0000	2.2000	2.0000	2.1900	+12.308%	146,615	-42.922%
2023-03-02	1.8900	1.9800	1.8700	1.9500	+3.175%	41,091	-35.897%
2023-03-01	1.8800	1.9100	1.7800	1.8900	+3.846%	102,121	-33.862%
2023-02-28	1.8100	1.8800	1.7800	1.8200	+4.000%	49,265	-31.319%
2023-02-27	1.7600	1.7900	1.7300	1.7500	+4.790%	55,496	-28.571%
2023-02-24	1.6201	1.7100	1.6201	1.6700	-2.339%	16,867	-25.150%
2023-02-23	1.7496	1.7800	1.6200	1.7100	+3.012%	21,742	-26.901%
2023-02-22	1.6999	1.7000	1.6500	1.6600	+0.606%	36,120	-24.699%
2023-02-21	1.6800	1.8300	1.6400	1.6500	-2.941%	59,790	-24.242%
2023-02-17	1.7200	1.7200	1.6501	1.7000	-0.973%	31,019	-26.471%
2023-02-16	1.7800	1.7800	1.7100	1.7167	-4.095%	57,730	-27.186%
2023-02-15	1.6800	1.8400	1.6800	1.7900	+3.468%	41,411	-30.168%
2023-02-14	1.7300	1.9400	1.7300	1.7300	-2.260%	134,061	-27.746%
2023-02-13	1.7800	1.8100	1.7300	1.7700	-1.117%	44,749	-29.379%
2023-02-10	1.6900	1.7900	1.6800	1.7900	+7.186%	40,197	-30.168%
2023-02-09	1.6900	1.7000	1.6300	1.6700	-1.759%	29,011	-25.150%
2023-02-08	1.7800	1.7800	1.6300	1.6999	-4.500%	162,799	-26.466%
2023-02-07	1.7900	1.7900	1.7400	1.7800	-1.657%	22,210	-29.775%
2023-02-06	1.8000	1.8900	1.8000	1.8100	+2.260%	69,399	-30.939%
2023-02-03	1.7000	1.8600	1.6000	1.7700	+1.143%	103,502	-29.379%
2023-02-02	1.8500	1.8500	1.7500	1.7500	-4.110%	129,634	-28.571%
2023-02-01	1.7000	1.8400	1.7000	1.8250	-1.351%	144,910	-31.507%
2023-01-31	1.8500	1.8500	1.7480	1.8500	+4.520%	127,835	-32.432%
2023-01-30	1.7000	1.7700	1.5300	1.7700	+5.357%	154,307	-29.379%
2023-01-27	1.6500	1.6800	1.6001	1.6800	+2.439%	32,254	-25.595%
2023-01-26	1.5000	1.6599	1.4921	1.6400	+6.494%	53,912	-23.780%
2023-01-25	1.5000	1.5600	1.4900	1.5400	+2.667%	65,022	-18.831%
2023-01-24	1.4900	1.5000	1.4700	1.5000	0.000%	185,818	-16.667%
2023-01-23	1.4000	1.5100	1.4000	1.5000	-1.231%	185,143	-16.667%
2023-01-20	1.3500	1.5200	1.3400	1.5187	+14.188%	77,588	-17.693%
2023-01-19	1.3800	1.3900	1.3200	1.3300	-3.623%	79,742	-6.015%
2023-01-18	1.1900	1.4000	1.1900	1.3800	+18.966%	149,728	-9.420%
2023-01-17	1.0600	1.1801	1.0600	1.1600	-17.143%	91,222	+7.759%
2023-01-16	1.3000	1.4100	1.3000	1.4000	+26.126%	400	-10.714%
2023-01-13	1.1300	1.1700	1.0900	1.1100	-1.770%	88,900	+12.613%
2023-01-12	1.1000	1.1600	1.0850	1.1300	0.000%	119,672	+10.619%
2023-01-11	1.1600	1.1600	1.1000	1.1300	+2.727%	3,595	+10.619%
2023-01-10	1.1002	1.1500	1.0500	1.1000	-4.348%	160,889	+13.636%
2023-01-09	1.1900	1.2000	1.1500	1.1500	0.000%	33,607	+8.696%
2023-01-06	1.1005	1.1699	1.0894	1.1500	+2.679%	139,651	+8.696%
2023-01-05	1.0900	1.1200	1.0900	1.1200	+2.752%	17,140	+11.607%
2023-01-04	1.2500	1.2500	1.0600	1.0900	-5.217%	22,760	+14.679%
2023-01-03	1.1600	1.1600	1.1100	1.1500	-0.433%	19,946	+8.696%
2022-12-30	1.1400	1.2300	1.1100	1.1550	-2.941%	12,946	+8.225%
2022-12-29	1.0600	1.1900	1.0600	1.1900	+3.478%	39,207	+5.042%
2022-12-28	1.2400	1.2400	1.1000	1.1500	+0.868%	62,235	+8.696%
2022-12-27	1.1300	1.1700	1.1300	1.1401	+0.009%	96,148	+9.640%
2022-12-23	1.0100	1.1700	1.0100	1.1400	+8.571%	150,769	+9.649%
2022-12-22	1.1100	1.1100	1.0043	1.0500	-5.414%	19,892	+19.048%
2022-12-21	1.0300	1.1500	1.0300	1.1101	+14.443%	69,461	+12.602%
2022-12-20	0.9600	0.9849	0.9200	0.9700	-0.919%	263,581	+28.866%
2022-12-19	1.1600	1.1600	0.9700	0.9790	-1.884%	46,226	+27.681%
2022-12-16	1.0000	1.0500	0.9800	0.9978	-2.176%	108,277	+25.276%
2022-12-15	1.0300	1.1000	1.0000	1.0200	-2.857%	135,219	+22.549%
2022-12-14	1.1100	1.1400	1.0300	1.0500	-7.080%	67,480	+19.048%
2022-12-13	1.1600	1.1900	1.0950	1.1300	-1.739%	50,176	+10.619%
2022-12-12	1.1800	1.1800	1.1200	1.1500	-0.862%	21,737	+8.696%
2022-12-09	1.1900	1.1900	1.1500	1.1600	-4.132%	84,362	+7.759%
2022-12-08	1.3100	1.3100	1.1700	1.2100	-2.024%	66,793	+3.306%
2022-12-07	1.2000	1.2400	1.1800	1.2350	+2.066%	21,920	+1.215%
2022-12-06	1.3000	1.3000	1.1900	1.2100	-6.202%	76,190	+3.306%
2022-12-05	1.3600	1.3600	1.2400	1.2900	-3.371%	131,502	-3.101%
2022-12-02	1.3100	1.3500	1.2900	1.3350	+2.692%	21,350	-6.367%
2022-12-01	1.3500	1.3500	1.2500	1.3000	-1.515%	36,074	-3.846%
2022-11-30	1.3500	1.3500	1.1800	1.3200	+10.000%	164,666	-5.303%
2022-11-29	1.2900	1.3000	1.1800	1.2000	-1.639%	140,011	+4.167%
2022-11-28	1.3400	1.3400	1.1600	1.2200	-2.392%	171,330	+2.459%
2022-11-25	1.2500	1.2500	1.2300	1.2499	-0.008%	38,342	+0.008%
2022-11-23	1.3000	1.4000	1.2100	1.2500	+1.626%	159,338	0.000%
2022-11-22	1.3300	1.3500	1.2100	1.2300	+3.361%	174,647	+1.626%
2022-11-21	1.4700	1.4700	1.1500	1.1900	+3.478%	449,500	+5.042%
2022-11-18	1.2600	1.4200	1.1500	1.1500	+13.861%	468,005	+8.696%
2022-11-17	1.0700	1.0800	1.0100	1.0100	-9.009%	72,691	+23.762%
2022-11-16	1.1000	1.1500	1.0600	1.1100	-0.893%	39,420	+12.613%
2022-11-15	1.1400	1.2003	1.0800	1.1200	+0.901%	77,974	+11.607%
2022-11-14	1.1200	1.1200	1.0600	1.1100	0.000%	39,722	+12.613%
2022-11-11	1.1300	1.1900	1.1000	1.1100	+6.731%	64,761	+12.613%
2022-11-10	1.0100	1.1000	1.0000	1.0400	+9.462%	126,087	+20.192%
2022-11-09	1.1100	1.1500	0.9501	0.9501	-16.658%	45,832	+31.565%
2022-11-08	1.1700	1.2000	1.0800	1.1400	-2.564%	15,622	+9.649%
2022-11-07	1.2200	1.2607	1.1700	1.1700	-3.306%	51,957	+6.838%
2022-11-04	1.1700	1.2750	1.1500	1.2100	+10.000%	330,241	+3.306%
2022-11-03	1.0900	1.1400	1.0700	1.1000	-4.348%	441,341	+13.636%
2022-11-02	1.1500	1.1800	1.1100	1.1500	+6.481%	265,972	+8.696%
2022-11-01	1.1400	1.1600	1.0700	1.0800	+2.857%	210,938	+15.741%
2022-10-31	1.0800	1.1197	1.0400	1.0500	0.000%	75,283	+19.048%
2022-10-28	1.0500	1.1000	1.0200	1.0500	-1.869%	87,994	+19.048%
2022-10-27	1.1300	1.1300	1.0500	1.0700	-1.835%	18,349	+16.822%
2022-10-26	1.1800	1.1900	1.0600	1.0900	-0.909%	126,031	+14.679%
2022-10-25	1.1100	1.1100	1.1000	1.1000	0.000%	8,503	+13.636%
2022-10-24	1.2000	1.2000	1.1000	1.1000	-5.172%	5,375	+13.636%
2022-10-21	1.0900	1.1600	1.0900	1.1600	+5.455%	22,150	+7.759%
2022-10-20	1.0300	1.2500	1.0300	1.1000	+6.796%	156,779	+13.636%
2022-10-19	1.0300	1.0600	1.0000	1.0300	-2.830%	9,646	+21.359%
2022-10-18	1.0800	1.0800	1.0172	1.0600	-2.752%	8,950	+17.925%
2022-10-17	1.0600	1.0900	1.0600	1.0900	+4.808%	4,116	+14.679%
2022-10-14	1.0400	1.0400	1.0000	1.0400	0.000%	8,820	+20.192%
2022-10-13	1.0400	1.0500	0.9200	1.0400	+5.051%	58,730	+20.192%
2022-10-12	0.9801	1.0000	0.9648	0.9900	-4.808%	12,505	+26.263%
2022-10-11	1.1000	1.1100	1.0400	1.0400	-8.772%	17,635	+20.192%
2022-10-10	1.1000	1.1400	1.0900	1.1400	+9.615%	7,066	+9.649%
2022-10-07	1.0600	1.0600	1.0257	1.0400	-2.804%	11,307	+20.192%
2022-10-06	1.0900	1.0900	0.9900	1.0700	+3.883%	48,435	+16.822%
2022-10-05	1.0700	1.0700	0.9979	1.0300	-2.830%	29,228	+21.359%
2022-10-04	1.0400	1.1200	0.9980	1.0600	+7.071%	300,451	+17.925%
2022-10-03	1.0100	1.0300	0.9850	0.9900	+3.125%	272,553	+26.263%

.dark-mode .tS7SgC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tS7SgC{ color: #333333; background-color: white; border: 2px solid #333333; }ASTL.WTALGOMA STEEL GROUP INC WTSstock TSE

ASTL.WT
ALGOMA STEEL GROUP INC WTS
stock TSE