5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-18.85%
3 MONTH PERFORMANCE
-16.79%
6 MONTH PERFORMANCE
-2.15%
YEAR-TO-DATE PERFORMANCE
-16.36%
1 YEAR PERFORMANCE
-13.62%
Algoma Steel Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $8.33 | $8.17 (-1.92%) | $8.36 | $8.00 | 587,886 | $698.25 M |
| 01/13/2025 | $8.23 | $8.30 (0.85%) | $8.71 | $8.18 | 2.01 M | $709.36 M |
| 01/10/2025 | $8.26 | $8.23 (-0.36%) | $8.29 | $8.13 | 829,534 | $703.38 M |
| 01/08/2025 | $8.55 | $8.33 (-2.57%) | $8.58 | $8.26 | 660,000 | $711.93 M |
| 01/07/2025 | $8.82 | $8.61 (-2.38%) | $8.89 | $8.55 | 682,700 | $735.86 M |
| 01/06/2025 | $9.02 | $8.82 (-2.22%) | $9.11 | $8.75 | 978,969 | $753.80 M |
| 01/03/2025 | $9.30 | $8.94 (-3.87%) | $9.37 | $8.89 | 2.56 M | $764.06 M |
| 01/02/2025 | $9.85 | $9.70 (-1.52%) | $9.85 | $9.62 | 297,786 | $829.01 M |
| 12/31/2024 | $9.73 | $9.78 (0.51%) | $9.86 | $9.68 | 262,800 | $835.85 M |
| 12/30/2024 | $9.72 | $9.67 (-0.51%) | $9.82 | $9.60 | 263,000 | $826.45 M |
| 12/27/2024 | $9.94 | $9.82 (-1.21%) | $9.98 | $9.73 | 325,805 | $839.27 M |
| 12/26/2024 | $9.77 | $9.96 (1.94%) | $9.99 | $9.71 | 305,613 | $851.23 M |
| 12/24/2024 | $9.65 | $9.80 (1.55%) | $9.80 | $9.57 | 124,300 | $837.56 M |
| 12/23/2024 | $9.40 | $9.61 (2.23%) | $9.62 | $9.36 | 625,201 | $821.32 M |
| 12/20/2024 | $9.22 | $9.42 (2.17%) | $9.52 | $9.22 | 797,600 | $805.08 M |
| 12/19/2024 | $9.56 | $9.35 (-2.2%) | $9.62 | $9.35 | 496,700 | $799.10 M |
| 12/18/2024 | $9.60 | $9.50 (-1.04%) | $9.81 | $9.47 | 921,200 | $811.92 M |
| 12/17/2024 | $9.55 | $9.55 (0%) | $9.61 | $9.36 | 999,200 | $816.19 M |
| 12/16/2024 | $10.04 | $9.65 (-3.88%) | $10.19 | $9.62 | 387,200 | $824.74 M |
| 12/13/2024 | $9.99 | $10.08 (0.9%) | $10.09 | $9.85 | 579,506 | $861.49 M |
| 12/12/2024 | $10.02 | $9.99 (-0.3%) | $10.08 | $9.97 | 396,800 | $853.80 M |
| 12/11/2024 | $10.21 | $10.10 (-1.08%) | $10.22 | $10.07 | 275,000 | $863.20 M |
| 12/10/2024 | $10.37 | $10.15 (-2.12%) | $10.37 | $10.10 | 199,216 | $867.47 M |
| 12/09/2024 | $10.29 | $10.37 (0.78%) | $10.72 | $10.29 | 444,900 | $886.28 M |
| 12/06/2024 | $10.28 | $10.15 (-1.26%) | $10.31 | $10.07 | 459,500 | $867.47 M |
| 12/05/2024 | $10.33 | $10.22 (-1.06%) | $10.39 | $10.16 | 408,520 | $873.46 M |
| 12/04/2024 | $10.64 | $10.35 (-2.73%) | $10.75 | $10.33 | 504,200 | $884.57 M |
| 12/03/2024 | $10.56 | $10.62 (0.57%) | $10.71 | $10.52 | 316,617 | $907.64 M |
| 12/02/2024 | $10.78 | $10.56 (-2.04%) | $10.78 | $10.54 | 296,713 | $902.51 M |
| 11/29/2024 | $10.65 | $10.77 (1.13%) | $10.86 | $10.64 | 205,804 | $920.46 M |
| 11/27/2024 | $10.77 | $10.67 (-0.93%) | $10.94 | $10.65 | 344,541 | $911.91 M |
| 11/26/2024 | $10.87 | $10.71 (-1.47%) | $10.91 | $10.34 | 825,708 | $915.33 M |
| 11/25/2024 | $11.33 | $11.07 (-2.29%) | $11.41 | $10.95 | 350,600 | $946.10 M |
| 11/22/2024 | $11.37 | $11.26 (-0.97%) | $11.46 | $11.20 | 214,428 | $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 |