-
5 DAY PERFORMANCE
+1.08% -
1 MONTH PERFORMANCE
+17.55% -
3 MONTH PERFORMANCE
+15.74% -
6 MONTH PERFORMANCE
+43.31% -
YEAR-TO-DATE PERFORMANCE
+12.16% -
1 YEAR PERFORMANCE
+42.05%
Algoma Steel Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.37 | $11.26 (-0.97%) | $11.46 | $11.20 | 214,128 | $962.34 M |
| 11/21/2024 | $11.25 | $11.37 (1.07%) | $11.60 | $11.20 | 343,343 | $971.74 M |
| 11/20/2024 | $11.37 | $11.25 (-1.06%) | $11.69 | $11.24 | 1.03 M | $961.48 M |
| 11/19/2024 | $11.11 | $11.37 (2.34%) | $11.38 | $11.10 | 279,200 | $971.74 M |
| 11/18/2024 | $10.89 | $11.13 (2.2%) | $11.21 | $10.82 | 449,049 | $951.23 M |
| 11/15/2024 | $10.84 | $10.84 (0%) | $11.01 | $10.77 | 355,600 | $926.44 M |
| 11/14/2024 | $11.00 | $10.82 (-1.64%) | $11.11 | $10.77 | 364,115 | $924.73 M |
| 11/13/2024 | $11.24 | $11.00 (-2.14%) | $11.24 | $10.80 | 974,823 | $940.12 M |
| 11/12/2024 | $11.62 | $11.16 (-3.96%) | $11.62 | $11.14 | 816,200 | $953.79 M |
| 11/11/2024 | $11.61 | $11.70 (0.78%) | $11.98 | $11.55 | 721,600 | $999.94 M |
| 11/08/2024 | $11.96 | $11.61 (-2.93%) | $12.10 | $11.50 | 1.13 M | $1.26 B |
| 11/07/2024 | $10.84 | $12.01 (10.79%) | $12.14 | $10.76 | 2.52 M | $1.30 B |
| 11/06/2024 | $10.80 | $11.29 (4.54%) | $11.41 | $10.80 | 1.41 M | $1.22 B |
| 11/05/2024 | $10.41 | $10.55 (1.34%) | $10.67 | $10.36 | 454,751 | $1.14 B |
| 11/04/2024 | $10.64 | $10.42 (-2.07%) | $10.73 | $10.37 | 305,200 | $1.13 B |
| 11/01/2024 | $10.42 | $10.59 (1.63%) | $10.66 | $10.24 | 496,202 | $1.15 B |
| 10/31/2024 | $10.61 | $10.35 (-2.45%) | $10.65 | $10.21 | 476,548 | $1.12 B |
| 10/30/2024 | $10.57 | $10.61 (0.38%) | $10.67 | $10.51 | 588,117 | $1.15 B |
| 10/29/2024 | $10.56 | $10.58 (0.19%) | $10.60 | $10.28 | 661,300 | $1.15 B |
| 10/28/2024 | $9.80 | $10.55 (7.65%) | $10.70 | $9.74 | 1.42 M | $1.14 B |
| 10/25/2024 | $9.73 | $9.78 (0.51%) | $9.84 | $9.65 | 179,702 | $1.06 B |
| 10/24/2024 | $9.59 | $9.73 (1.46%) | $9.76 | $9.50 | 262,838 | $1.05 B |
| 10/23/2024 | $9.59 | $9.57 (-0.21%) | $9.75 | $9.50 | 281,900 | $1.04 B |
| 10/22/2024 | $9.74 | $9.62 (-1.23%) | $9.74 | $9.49 | 237,314 | $1.04 B |
| 10/21/2024 | $10.02 | $9.77 (-2.5%) | $10.02 | $9.76 | 161,400 | $1.06 B |
| 10/18/2024 | $10.08 | $10.01 (-0.69%) | $10.14 | $10.00 | 510,500 | $1.09 B |
| 10/17/2024 | $9.96 | $10.07 (1.1%) | $10.07 | $9.90 | 256,657 | $1.09 B |
| 10/16/2024 | $9.89 | $9.94 (0.51%) | $10.05 | $9.86 | 441,100 | $1.08 B |
| 10/15/2024 | $9.96 | $9.83 (-1.31%) | $9.97 | $9.78 | 345,552 | $1.07 B |
| 10/14/2024 | $9.92 | $10.03 (1.11%) | $10.05 | $9.82 | 316,710 | $1.09 B |
| 10/11/2024 | $9.94 | $9.98 (0.4%) | $10.09 | $9.65 | 350,111 | $1.08 B |
| 10/10/2024 | $9.96 | $9.95 (-0.1%) | $10.03 | $9.87 | 456,700 | $1.08 B |
| 10/09/2024 | $9.90 | $9.99 (0.91%) | $10.05 | $9.78 | 862,823 | $1.08 B |
| 10/08/2024 | $9.94 | $9.87 (-0.7%) | $9.94 | $9.67 | 434,417 | $1.07 B |
| 10/07/2024 | $9.93 | $10.01 (0.81%) | $10.11 | $9.88 | 316,800 | $1.09 B |
| 10/04/2024 | $10.06 | $9.97 (-0.89%) | $10.09 | $9.93 | 478,300 | $1.08 B |
| 10/03/2024 | $10.00 | $9.98 (-0.2%) | $10.03 | $9.90 | 265,100 | $1.08 B |
| 10/02/2024 | $10.09 | $10.06 (-0.3%) | $10.21 | $9.99 | 291,000 | $1.09 B |
| 10/01/2024 | $10.31 | $10.08 (-2.23%) | $10.31 | $9.92 | 373,700 | $1.09 B |
| 09/30/2024 | $10.37 | $10.23 (-1.35%) | $10.37 | $9.99 | 569,710 | $1.11 B |
| 09/27/2024 | $10.40 | $10.31 (-0.87%) | $10.51 | $10.20 | 436,845 | $1.12 B |
| 09/26/2024 | $10.33 | $10.30 (-0.29%) | $10.36 | $10.21 | 407,700 | $1.12 B |
| 09/25/2024 | $10.21 | $10.12 (-0.88%) | $10.26 | $10.10 | 465,200 | $1.10 B |
| 09/24/2024 | $9.97 | $10.21 (2.41%) | $10.51 | $9.91 | 845,800 | $1.11 B |
| 09/23/2024 | $9.80 | $9.84 (0.41%) | $9.92 | $9.72 | 535,215 | $1.07 B |
| 09/20/2024 | $9.93 | $9.76 (-1.71%) | $9.93 | $9.70 | 1.16 M | $1.06 B |
| 09/19/2024 | $10.10 | $9.96 (-1.39%) | $10.14 | $9.93 | 881,104 | $1.08 B |
| 09/18/2024 | $10.14 | $9.94 (-1.97%) | $10.37 | $9.92 | 735,582 | $1.08 B |
| 09/17/2024 | $10.22 | $10.13 (-0.88%) | $10.22 | $9.98 | 622,300 | $1.10 B |
| 09/16/2024 | $10.34 | $10.19 (-1.45%) | $10.38 | $10.07 | 458,000 | $1.10 B |
| 09/13/2024 | $10.07 | $10.29 (2.18%) | $10.35 | $10.07 | 595,100 | $1.12 B |
| 09/12/2024 | $10.14 | $10.03 (-1.08%) | $10.30 | $10.00 | 690,322 | $1.09 B |
| 09/11/2024 | $10.36 | $10.13 (-2.22%) | $10.41 | $10.05 | 531,500 | $1.10 B |
| 09/10/2024 | $10.55 | $10.32 (-2.18%) | $10.65 | $10.20 | 586,409 | $1.12 B |
| 09/09/2024 | $10.29 | $10.57 (2.72%) | $10.65 | $10.29 | 929,039 | $1.15 B |
| 09/06/2024 | $10.12 | $10.29 (1.68%) | $10.41 | $9.96 | 1.87 M | $1.12 B |
| 09/05/2024 | $10.27 | $10.14 (-1.27%) | $10.29 | $10.03 | 514,539 | $1.10 B |
| 09/04/2024 | $10.03 | $10.21 (1.79%) | $10.38 | $9.95 | 695,600 | $1.11 B |
| 09/03/2024 | $10.45 | $10.11 (-3.25%) | $10.50 | $10.02 | 1.09 M | $1.10 B |
| 08/30/2024 | $10.46 | $10.59 (1.24%) | $10.71 | $10.41 | 652,504 | $1.15 B |
| 08/29/2024 | $10.05 | $10.41 (3.58%) | $10.46 | $9.99 | 977,538 | $1.13 B |
| 08/28/2024 | $10.03 | $9.96 (-0.7%) | $10.16 | $9.84 | 800,544 | $1.08 B |
| 08/27/2024 | $9.92 | $10.12 (2.02%) | $10.15 | $9.86 | 679,800 | $1.10 B |
| 08/26/2024 | $9.81 | $9.96 (1.53%) | $10.02 | $9.81 | 401,284 | $1.08 B |
| 08/23/2024 | $9.80 | $9.72 (-0.82%) | $9.81 | $9.65 | 356,823 | $1.05 B |