5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
+3.13%
3 MONTH PERFORMANCE
-28.07%
6 MONTH PERFORMANCE
-50.97%
YEAR-TO-DATE PERFORMANCE
-46.01%
1 YEAR PERFORMANCE
-32.05%
Algoma Steel Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $5.40 | $5.27 (-2.5%) | $5.40 | $5.26 | 22.67 K | |
| 05/29/2025 | $5.55 | $5.43 (-2.16%) | $5.63 | $5.35 | 735.80 K | $578.41 M |
| 05/28/2025 | $5.51 | $5.34 (-3.09%) | $5.54 | $5.33 | 549.80 K | $568.83 M |
| 05/27/2025 | $5.49 | $5.51 (0.36%) | $5.55 | $5.39 | 335.43 K | $586.93 M |
| 05/23/2025 | $5.29 | $5.40 (2.08%) | $5.43 | $5.28 | 481.44 K | $575.22 M |
| 05/22/2025 | $5.44 | $5.37 (-1.29%) | $5.46 | $5.31 | 569.80 K | $572.02 M |
| 05/21/2025 | $5.54 | $5.47 (-1.26%) | $5.62 | $5.42 | 389.14 K | $582.67 M |
| 05/20/2025 | $5.77 | $5.59 (-3.12%) | $5.77 | $5.57 | 454.30 K | $595.46 M |
| 05/19/2025 | $5.66 | $5.75 (1.59%) | $5.84 | $5.62 | 601.80 K | $612.50 M |
| 05/16/2025 | $5.76 | $5.75 (-0.17%) | $5.84 | $5.58 | 549.64 K | $612.50 M |
| 05/15/2025 | $5.76 | $5.75 (-0.17%) | $5.80 | $5.65 | 427.30 K | $612.50 M |
| 05/14/2025 | $6.01 | $5.82 (-3.16%) | $6.04 | $5.76 | 478.20 K | $619.96 M |
| 05/13/2025 | $6.21 | $6.04 (-2.74%) | $6.28 | $6.04 | 960.60 K | $643.39 M |
| 05/12/2025 | $6.27 | $6.26 (-0.16%) | $6.39 | $6.06 | 1.01 M | $666.83 M |
| 05/09/2025 | $5.83 | $5.98 (2.57%) | $6.04 | $5.74 | 767.85 K | $637.00 M |
| 05/08/2025 | $5.32 | $5.81 (9.21%) | $5.87 | $5.28 | 1.33 M | $618.89 M |
| 05/07/2025 | $5.47 | $5.27 (-3.66%) | $5.47 | $5.24 | 426.40 K | $561.37 M |
| 05/06/2025 | $5.60 | $5.46 (-2.5%) | $5.61 | $5.41 | 851.43 K | $581.61 M |
| 05/05/2025 | $5.73 | $5.64 (-1.57%) | $5.78 | $5.57 | 914.14 K | $600.78 M |
| 05/02/2025 | $5.53 | $5.76 (4.16%) | $5.82 | $5.46 | 816.93 K | $613.57 M |
| 05/01/2025 | $5.09 | $5.34 (4.91%) | $5.42 | $5.07 | 1.14 M | $568.83 M |
| 04/30/2025 | $4.42 | $5.12 (15.84%) | $5.20 | $4.27 | 1.42 M | $545.39 M |
| 04/29/2025 | $5.08 | $5.07 (-0.2%) | $5.16 | $5.04 | 1.52 M | $540.07 M |
| 04/28/2025 | $5.12 | $5.11 (-0.2%) | $5.31 | $5.06 | 965.71 K | $544.33 M |
| 04/25/2025 | $5.32 | $5.13 (-3.57%) | $5.56 | $5.04 | 1.12 M | $559.25 M |
| 04/24/2025 | $4.95 | $5.25 (6.06%) | $5.34 | $4.95 | 1.22 M | $572.34 M |
| 04/23/2025 | $5.04 | $4.93 (-2.18%) | $5.15 | $4.89 | 987.43 K | $537.45 M |
| 04/22/2025 | $4.87 | $4.85 (-0.41%) | $5.10 | $4.83 | 751.80 K | $528.73 M |
| 04/21/2025 | $4.75 | $4.85 (2.11%) | $4.88 | $4.64 | 906.34 K | $528.73 M |
| 04/17/2025 | $4.87 | $4.80 (-1.44%) | $4.89 | $4.75 | 661.05 K | $523.28 M |
| 04/16/2025 | $4.51 | $4.71 (4.43%) | $4.74 | $4.51 | 740.64 K | $513.47 M |
| 04/15/2025 | $4.59 | $4.55 (-0.87%) | $4.73 | $4.54 | 531.52 K | $496.02 M |
| 04/14/2025 | $4.72 | $4.59 (-2.75%) | $4.84 | $4.55 | 771.22 K | $500.39 M |
| 04/11/2025 | $4.62 | $4.65 (0.65%) | $4.76 | $4.52 | 543.82 K | $506.93 M |
| 04/10/2025 | $4.87 | $4.60 (-5.54%) | $4.87 | $4.40 | 851.60 K | $501.48 M |
| 04/09/2025 | $4.31 | $4.91 (13.92%) | $4.96 | $4.17 | 1.49 M | $535.27 M |
| 04/08/2025 | $4.99 | $4.33 (-13.23%) | $4.99 | $4.26 | 1.96 M | $472.04 M |
| 04/07/2025 | $4.50 | $4.75 (5.56%) | $4.96 | $4.38 | 2.87 M | $517.83 M |
| 04/04/2025 | $4.84 | $4.68 (-3.31%) | $4.94 | $4.51 | 1.94 M | $510.20 M |
| 04/03/2025 | $5.37 | $5.11 (-4.84%) | $5.55 | $5.06 | 1.22 M | $557.07 M |
| 04/02/2025 | $5.35 | $5.63 (5.23%) | $5.66 | $5.31 | 1.02 M | $613.76 M |
| 04/01/2025 | $5.41 | $5.44 (0.55%) | $5.55 | $5.25 | 762.04 K | $593.05 M |
| 03/31/2025 | $5.59 | $5.42 (-3.04%) | $5.65 | $5.38 | 1.04 M | $590.87 M |
| 03/28/2025 | $5.77 | $5.71 (-1.04%) | $5.86 | $5.67 | 808.43 K | $622.48 M |
| 03/27/2025 | $5.92 | $5.79 (-2.2%) | $5.92 | $5.75 | 692.60 K | $631.20 M |
| 03/26/2025 | $6.16 | $5.94 (-3.57%) | $6.22 | $5.91 | 613.50 K | $647.56 M |
| 03/25/2025 | $6.23 | $6.14 (-1.44%) | $6.30 | $6.13 | 478.50 K | $669.36 M |
| 03/24/2025 | $6.25 | $6.22 (-0.48%) | $6.36 | $6.21 | 642.97 K | $678.08 M |
| 03/21/2025 | $6.16 | $6.15 (-0.16%) | $6.20 | $6.02 | 1.29 M | $670.45 M |
| 03/20/2025 | $6.45 | $6.31 (-2.17%) | $6.55 | $6.29 | 514.30 K | $687.89 M |
| 03/19/2025 | $6.38 | $6.51 (2.04%) | $6.60 | $6.35 | 672.53 K | $709.70 M |
| 03/18/2025 | $6.34 | $6.35 (0.16%) | $6.42 | $6.21 | 554.60 K | $692.25 M |
| 03/17/2025 | $6.53 | $6.33 (-3.06%) | $6.67 | $6.20 | 917.33 K | $690.07 M |
| 03/14/2025 | $6.39 | $6.55 (2.5%) | $6.74 | $6.39 | 2.18 M | $559.80 M |
| 03/13/2025 | $5.81 | $6.24 (7.4%) | $6.29 | $5.54 | 3.74 M | $533.30 M |
| 03/12/2025 | $5.89 | $5.82 (-1.19%) | $6.14 | $5.80 | 2.53 M | $497.41 M |
| 03/11/2025 | $5.53 | $5.81 (5.06%) | $5.85 | $5.20 | 2.78 M | $496.55 M |
| 03/10/2025 | $6.29 | $5.50 (-12.56%) | $6.31 | $5.49 | 4.08 M | $470.06 M |
| 03/07/2025 | $6.71 | $6.38 (-4.92%) | $6.79 | $6.37 | 1.40 M | $545.27 M |
| 03/06/2025 | $6.82 | $6.74 (-1.17%) | $6.82 | $6.57 | 1.48 M | $576.04 M |
| 03/05/2025 | $6.58 | $6.84 (3.95%) | $6.93 | $6.51 | 883.00 K | $584.58 M |
| 03/04/2025 | $6.66 | $6.54 (-1.8%) | $6.75 | $6.45 | 1.77 M | $558.94 M |
| 03/03/2025 | $7.40 | $6.80 (-8.11%) | $7.50 | $6.75 | 1.27 M | $581.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
