5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
+5.45%
3 MONTH PERFORMANCE
+30.70%
6 MONTH PERFORMANCE
+2.43%
YEAR-TO-DATE PERFORMANCE
+13.17%
1 YEAR PERFORMANCE
-42.50%
Algoma Steel Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.78 | $4.64 (-2.93%) | $4.79 | $4.43 | 1.50 M | $504.91 M |
| 02/13/2026 | $4.67 | $4.82 (3.21%) | $4.98 | $4.39 | 4.17 M | $523.93 M |
| 02/12/2026 | $5.10 | $4.30 (-15.69%) | $5.16 | $4.27 | 3.08 M | $467.41 M |
| 02/11/2026 | $5.22 | $5.06 (-3.07%) | $5.34 | $5.03 | 1.51 M | $550.02 M |
| 02/10/2026 | $4.94 | $5.12 (3.64%) | $5.37 | $4.90 | 4.42 M | $556.54 M |
| 02/09/2026 | $4.60 | $4.92 (6.96%) | $4.98 | $4.48 | 2.91 M | $534.80 M |
| 02/06/2026 | $4.43 | $4.61 (4.06%) | $4.70 | $4.39 | 1.35 M | $501.11 M |
| 02/05/2026 | $4.50 | $4.32 (-4%) | $4.55 | $4.29 | 967.33 K | $469.58 M |
| 02/04/2026 | $4.53 | $4.61 (1.77%) | $4.64 | $4.37 | 1.31 M | $501.11 M |
| 02/03/2026 | $4.35 | $4.50 (3.45%) | $4.54 | $4.31 | 1.29 M | $489.15 M |
| 02/02/2026 | $4.15 | $4.23 (1.93%) | $4.29 | $4.10 | 899.06 K | $459.80 M |
| 01/30/2026 | $4.37 | $4.18 (-4.35%) | $4.45 | $4.17 | 1.33 M | $454.37 M |
| 01/29/2026 | $4.61 | $4.45 (-3.47%) | $4.62 | $4.33 | 1.54 M | $483.72 M |
| 01/28/2026 | $4.75 | $4.58 (-3.58%) | $4.82 | $4.45 | 2.16 M | $497.85 M |
| 01/27/2026 | $4.40 | $4.56 (3.64%) | $4.67 | $4.29 | 2.04 M | $495.67 M |
| 01/26/2026 | $4.54 | $4.29 (-5.51%) | $4.61 | $4.22 | 3.28 M | $466.32 M |
| 01/23/2026 | $4.38 | $4.54 (3.65%) | $4.71 | $4.33 | 1.49 M | $493.50 M |
| 01/22/2026 | $4.21 | $4.38 (4.04%) | $4.54 | $4.21 | 1.45 M | $476.11 M |
| 01/21/2026 | $4.08 | $4.18 (2.45%) | $4.18 | $4.05 | 1.17 M | $454.37 M |
| 01/20/2026 | $4.40 | $4.05 (-7.95%) | $4.40 | $4.04 | 1.87 M | $440.24 M |
| 01/16/2026 | $4.58 | $4.40 (-3.93%) | $4.59 | $4.35 | 1.26 M | $478.28 M |
| 01/15/2026 | $4.71 | $4.58 (-2.76%) | $4.76 | $4.52 | 718.00 K | $497.85 M |
| 01/14/2026 | $4.34 | $4.69 (8.06%) | $4.72 | $4.34 | 1.40 M | $509.80 M |
| 01/13/2026 | $4.43 | $4.35 (-1.81%) | $4.54 | $4.34 | 672.91 K | $472.84 M |
| 01/12/2026 | $4.27 | $4.38 (2.58%) | $4.39 | $4.18 | 503.51 K | $476.11 M |
| 01/09/2026 | $4.24 | $4.25 (0.24%) | $4.32 | $4.14 | 954.92 K | $461.98 M |
| 01/08/2026 | $4.24 | $4.24 (0%) | $4.36 | $4.17 | 657.73 K | $460.89 M |
| 01/07/2026 | $4.15 | $4.24 (2.17%) | $4.32 | $4.06 | 682.73 K | $460.89 M |
| 01/06/2026 | $3.97 | $4.15 (4.53%) | $4.18 | $3.95 | 1.03 M | $451.11 M |
| 01/05/2026 | $3.93 | $3.96 (0.76%) | $4.09 | $3.93 | 563.40 K | $430.45 M |
| 01/02/2026 | $4.12 | $3.92 (-4.85%) | $4.16 | $3.84 | 1.27 M | $426.10 M |
| 12/31/2025 | $4.06 | $4.10 (0.99%) | $4.14 | $4.00 | 992.21 K | $445.67 M |
| 12/30/2025 | $4.11 | $4.07 (-0.97%) | $4.17 | $4.06 | 577.05 K | $442.41 M |
| 12/29/2025 | $4.11 | $4.10 (-0.24%) | $4.22 | $4.07 | 759.73 K | $445.67 M |
| 12/26/2025 | $4.16 | $4.15 (-0.24%) | $4.17 | $4.07 | 545.10 K | $451.11 M |
| 12/24/2025 | $4.17 | $4.17 (0%) | $4.19 | $4.10 | 423.40 K | $453.28 M |
| 12/23/2025 | $4.25 | $4.18 (-1.65%) | $4.32 | $4.18 | 605.90 K | $454.37 M |
| 12/22/2025 | $4.48 | $4.29 (-4.24%) | $4.55 | $4.23 | 793.02 K | $466.32 M |
| 12/19/2025 | $4.44 | $4.32 (-2.7%) | $4.50 | $4.32 | 2.09 M | $469.58 M |
| 12/18/2025 | $4.41 | $4.43 (0.45%) | $4.56 | $4.39 | 979.54 K | $481.54 M |
| 12/17/2025 | $4.47 | $4.35 (-2.68%) | $4.62 | $4.28 | 968.23 K | $472.84 M |
| 12/16/2025 | $4.39 | $4.46 (1.59%) | $4.51 | $4.35 | 435.04 K | $484.80 M |
| 12/15/2025 | $4.55 | $4.40 (-3.3%) | $4.62 | $4.33 | 640.30 K | $478.28 M |
| 12/12/2025 | $4.61 | $4.53 (-1.74%) | $4.75 | $4.50 | 997.83 K | $491.51 M |
| 12/11/2025 | $4.30 | $4.61 (7.21%) | $4.65 | $4.23 | 1.19 M | $500.19 M |
| 12/10/2025 | $4.30 | $4.30 (0%) | $4.36 | $4.21 | 643.54 K | $466.55 M |
| 12/09/2025 | $4.08 | $4.30 (5.39%) | $4.31 | $4.03 | 1.21 M | $466.55 M |
| 12/08/2025 | $4.17 | $4.07 (-2.4%) | $4.20 | $4.07 | 828.20 K | $441.60 M |
| 12/05/2025 | $4.15 | $4.15 (0%) | $4.22 | $4.01 | 1.85 M | $450.28 M |
| 12/04/2025 | $4.05 | $4.15 (2.47%) | $4.20 | $3.95 | 1.03 M | $450.28 M |
| 12/03/2025 | $3.95 | $4.07 (3.04%) | $4.08 | $3.91 | 1.09 M | $441.60 M |
| 12/02/2025 | $3.89 | $3.92 (0.77%) | $4.00 | $3.79 | 1.31 M | $425.32 M |
| 12/01/2025 | $4.22 | $3.89 (-7.82%) | $4.22 | $3.89 | 1.40 M | $422.07 M |
| 11/28/2025 | $4.19 | $4.27 (1.91%) | $4.28 | $4.05 | 2.20 M | $463.29 M |
| 11/26/2025 | $3.64 | $3.90 (7.14%) | $3.98 | $3.58 | 1.82 M | $423.15 M |
| 11/25/2025 | $3.46 | $3.64 (5.2%) | $3.68 | $3.46 | 1.14 M | $394.94 M |
| 11/24/2025 | $3.37 | $3.44 (2.08%) | $3.48 | $3.29 | 1.43 M | $373.24 M |
| 11/21/2025 | $3.29 | $3.37 (2.43%) | $3.38 | $3.16 | 4.88 M | $358.98 M |
| 11/20/2025 | $3.48 | $3.28 (-5.75%) | $3.55 | $3.19 | 1.83 M | $349.39 M |
| 11/19/2025 | $3.60 | $3.43 (-4.72%) | $3.67 | $3.36 | 2.01 M | $365.37 M |
| 11/18/2025 | $3.45 | $3.55 (2.9%) | $3.58 | $3.32 | 1.52 M | $378.15 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.
