-
5 DAY PERFORMANCE
+1.19% -
1 MONTH PERFORMANCE
-3.31% -
3 MONTH PERFORMANCE
+47.13% -
6 MONTH PERFORMANCE
+20.61% -
YEAR-TO-DATE PERFORMANCE
+2.09% -
1 YEAR PERFORMANCE
+50.59%
Algoma Steel Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.37 | $10.24 (-1.25%) | $10.37 | $9.99 | 566,457 | $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 |
| 08/22/2024 | $9.74 | $9.77 (0.31%) | $9.80 | $9.60 | 751,300 | $1.06 B |
| 08/21/2024 | $9.58 | $9.73 (1.57%) | $9.76 | $9.50 | 456,200 | $1.05 B |
| 08/20/2024 | $9.67 | $9.51 (-1.65%) | $9.67 | $9.45 | 648,600 | $1.03 B |
| 08/19/2024 | $9.70 | $9.66 (-0.41%) | $9.81 | $9.55 | 843,227 | $1.05 B |
| 08/16/2024 | $9.95 | $9.72 (-2.31%) | $9.95 | $9.64 | 889,800 | $1.05 B |
| 08/15/2024 | $9.40 | $9.95 (5.85%) | $10.19 | $9.39 | 1.75 M | $1.08 B |
| 08/14/2024 | $8.74 | $9.36 (7.09%) | $9.40 | $8.48 | 1.30 M | $1.01 B |
| 08/13/2024 | $8.98 | $9.07 (1%) | $9.13 | $8.89 | 673,000 | $983.19 M |
| 08/12/2024 | $9.09 | $8.90 (-2.09%) | $9.13 | $8.81 | 672,900 | $964.76 M |
| 08/09/2024 | $8.91 | $9.06 (1.68%) | $9.15 | $8.74 | 488,100 | $943.17 M |
| 08/08/2024 | $9.10 | $8.97 (-1.43%) | $10.00 | $8.95 | 1.05 M | $933.80 M |
| 08/07/2024 | $8.84 | $9.01 (1.92%) | $9.11 | $8.81 | 886,700 | $937.97 M |
| 08/06/2024 | $9.16 | $8.83 (-3.6%) | $9.27 | $8.78 | 930,004 | $919.23 M |
| 08/05/2024 | $8.87 | $9.14 (3.04%) | $9.28 | $8.76 | 676,873 | $951.50 M |
| 08/02/2024 | $9.18 | $9.45 (2.94%) | $9.47 | $9.15 | 1.48 M | $983.77 M |
| 08/01/2024 | $9.00 | $9.47 (5.22%) | $9.82 | $9.00 | 2.06 M | $985.86 M |
| 07/31/2024 | $8.65 | $8.85 (2.31%) | $8.91 | $8.51 | 681,847 | $921.31 M |
| 07/30/2024 | $8.53 | $8.56 (0.35%) | $8.61 | $8.46 | 381,311 | $891.12 M |
| 07/29/2024 | $8.87 | $8.53 (-3.83%) | $8.87 | $8.38 | 228,600 | $888.00 M |
| 07/26/2024 | $8.77 | $8.67 (-1.14%) | $8.77 | $8.59 | 316,300 | $902.57 M |
| 07/25/2024 | $8.51 | $8.63 (1.41%) | $8.80 | $8.49 | 456,326 | $898.41 M |
| 07/24/2024 | $8.86 | $8.60 (-2.93%) | $8.91 | $8.56 | 416,127 | $895.29 M |
| 07/23/2024 | $8.79 | $8.87 (0.91%) | $8.90 | $8.71 | 436,000 | $923.39 M |
| 07/22/2024 | $8.49 | $8.86 (4.36%) | $8.88 | $8.49 | 346,271 | $922.35 M |
| 07/19/2024 | $8.77 | $8.68 (-1.03%) | $8.97 | $8.64 | 487,852 | $903.61 M |
| 07/18/2024 | $8.53 | $8.88 (4.1%) | $8.91 | $8.47 | 793,621 | $924.44 M |
| 07/17/2024 | $8.42 | $8.55 (1.54%) | $8.68 | $8.40 | 473,286 | $890.08 M |
| 07/16/2024 | $8.43 | $8.50 (0.83%) | $8.58 | $8.21 | 590,184 | $884.88 M |
| 07/15/2024 | $7.76 | $8.36 (7.73%) | $8.47 | $7.76 | 2.36 M | $870.30 M |
| 07/12/2024 | $7.38 | $7.35 (-0.41%) | $7.46 | $7.33 | 182,988 | $765.16 M |
| 07/11/2024 | $7.14 | $7.34 (2.8%) | $7.38 | $7.06 | 298,925 | $764.12 M |
| 07/10/2024 | $7.01 | $7.04 (0.43%) | $7.09 | $6.93 | 200,414 | $732.89 M |
| 07/09/2024 | $7.11 | $6.97 (-1.97%) | $7.11 | $6.92 | 282,740 | $725.60 M |
| 07/08/2024 | $6.87 | $7.11 (3.49%) | $7.13 | $6.86 | 314,155 | $740.17 M |
| 07/05/2024 | $7.08 | $6.91 (-2.4%) | $7.08 | $6.86 | 225,595 | $719.35 M |
| 07/03/2024 | $6.92 | $7.08 (2.31%) | $7.12 | $6.92 | 253,619 | $737.05 M |
| 07/02/2024 | $6.84 | $6.92 (1.17%) | $7.02 | $6.83 | 393,275 | $720.39 M |
| 07/01/2024 | $6.95 | $6.93 (-0.29%) | $7.02 | $6.83 | 415,344 | $721.43 M |