5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+27.27%
3 MONTH PERFORMANCE
-45.84%
6 MONTH PERFORMANCE
-77.54%
YEAR-TO-DATE PERFORMANCE
-72.00%
1 YEAR PERFORMANCE
-61.11%
Algoma Steel Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.42 | $0.42 (-0.45%) | $0.43 | $0.39 | 2.71 K | $45.19 M |
| 05/29/2025 | $0.43 | $0.37 (-13.37%) | $0.43 | $0.37 | 12.59 K | $40.42 M |
| 05/28/2025 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 322 | $45.57 M |
| 05/27/2025 | $0.42 | $0.41 (-2.4%) | $0.42 | $0.41 | 6.82 K | $44.49 M |
| 05/23/2025 | $0.48 | $0.42 (-12.04%) | $0.48 | $0.42 | 4 | $45.57 M |
| 05/22/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 33 | $48.29 M |
| 05/21/2025 | $0.44 | $0.43 (-1.71%) | $0.44 | $0.41 | 1.75 K | $46.66 M |
| 05/20/2025 | $0.39 | $0.45 (15.38%) | $0.45 | $0.39 | 4.93 K | $48.83 M |
| 05/19/2025 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 337 | $45.57 M |
| 05/15/2025 | $0.45 | $0.45 (0.02%) | $0.48 | $0.45 | 24.72 K | $48.84 M |
| 05/14/2025 | $0.42 | $0.45 (7.14%) | $0.45 | $0.42 | 4.30 K | $48.83 M |
| 05/13/2025 | $0.45 | $0.42 (-6.67%) | $0.45 | $0.42 | 2.30 K | $45.57 M |
| 05/12/2025 | $0.41 | $0.45 (9.59%) | $0.45 | $0.35 | 21.25 K | $48.75 M |
| 05/08/2025 | $0.30 | $0.39 (29.17%) | $0.40 | $0.30 | 8.28 K | $42.04 M |
| 05/07/2025 | $0.36 | $0.36 (0.97%) | $0.36 | $0.33 | 1.19 K | $39.03 M |
| 05/06/2025 | $0.38 | $0.36 (-5.26%) | $0.38 | $0.35 | 4.37 K | $39.06 M |
| 05/05/2025 | $0.35 | $0.38 (8.3%) | $0.38 | $0.35 | 499 | $41.42 M |
| 05/02/2025 | $0.33 | $0.35 (6.82%) | $0.40 | $0.33 | 3.45 K | $38.25 M |
| 05/01/2025 | $0.32 | $0.33 (2.33%) | $0.33 | $0.31 | 6.93 K | $35.81 M |
| 04/30/2025 | $0.29 | $0.29 (0%) | $0.32 | $0.29 | 3.33 K | $24.36 M |
| 04/29/2025 | $0.29 | $0.29 (-1.79%) | $0.30 | $0.29 | 3.24 K | $24.36 M |
| 04/28/2025 | $0.35 | $0.29 (-15%) | $0.35 | $0.29 | 48.59 K | $25.14 M |
| 04/25/2025 | $0.36 | $0.35 (-2.22%) | $0.36 | $0.27 | 14.55 K | $30.08 M |
| 04/24/2025 | $0.35 | $0.35 (1.74%) | $0.35 | $0.35 | 1.47 K | $30.00 M |
| 04/23/2025 | $0.32 | $0.28 (-13.47%) | $0.34 | $0.28 | 15.68 K | $23.93 M |
| 04/22/2025 | $0.36 | $0.26 (-28.63%) | $0.36 | $0.26 | 13.29 K | $21.87 M |
| 04/21/2025 | $0.29 | $0.31 (6.97%) | $0.33 | $0.25 | 11.05 K | $26.49 M |
| 04/16/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 500 | $24.78 M |
| 04/15/2025 | $0.22 | $0.31 (40.14%) | $0.33 | $0.22 | 3.99 K | $26.49 M |
| 04/14/2025 | $0.25 | $0.32 (29%) | $0.35 | $0.25 | 3.60 K | $27.56 M |
| 04/11/2025 | $0.30 | $0.30 (0%) | $0.32 | $0.28 | 18.22 K | $25.64 M |
| 04/10/2025 | $0.21 | $0.21 (-0.47%) | $0.21 | $0.21 | 1.00 K | $17.95 M |
| 04/09/2025 | $0.23 | $0.36 (59.29%) | $0.36 | $0.20 | 2.85 K | $30.77 M |
| 04/08/2025 | $0.31 | $0.24 (-22.58%) | $0.31 | $0.23 | 15.38 K | $20.51 M |
| 04/07/2025 | $0.29 | $0.27 (-6.9%) | $0.32 | $0.26 | 67.41 K | $23.08 M |
| 04/04/2025 | $0.36 | $0.31 (-13.91%) | $0.36 | $0.28 | 198.82 K | $26.49 M |
| 04/03/2025 | $0.42 | $0.37 (-12.57%) | $0.42 | $0.35 | 31.19 K | $31.19 M |
| 04/02/2025 | $0.37 | $0.42 (13.43%) | $0.42 | $0.35 | 12.08 K | $35.89 M |
| 04/01/2025 | $0.37 | $0.37 (0.08%) | $0.37 | $0.37 | 2.52 K | $31.65 M |
| 03/31/2025 | $0.40 | $0.37 (-6.88%) | $0.40 | $0.35 | 11.93 K | $31.84 M |
| 03/28/2025 | $0.37 | $0.38 (2.73%) | $0.42 | $0.36 | 17.88 K | $32.49 M |
| 03/27/2025 | $0.36 | $0.39 (7.81%) | $0.42 | $0.36 | 2.60 K | $33.17 M |
| 03/26/2025 | $0.42 | $0.39 (-7.14%) | $0.42 | $0.39 | 3.20 K | $33.33 M |
| 03/25/2025 | $0.39 | $0.42 (7.69%) | $0.42 | $0.38 | 9.47 K | $35.90 M |
| 03/24/2025 | $0.42 | $0.39 (-6.43%) | $0.45 | $0.39 | 19.47 K | $33.59 M |
| 03/21/2025 | $0.38 | $0.41 (7.89%) | $0.42 | $0.38 | 3.41 K | $35.04 M |
| 03/20/2025 | $0.44 | $0.40 (-9.09%) | $0.50 | $0.38 | 45.53 K | $34.19 M |
| 03/19/2025 | $0.52 | $0.45 (-13.46%) | $0.57 | $0.44 | 72.88 K | $38.46 M |
| 03/18/2025 | $0.55 | $0.50 (-9.27%) | $0.55 | $0.50 | 9.23 K | $42.73 M |
| 03/17/2025 | $0.52 | $0.45 (-14.07%) | $0.59 | $0.45 | 19.73 K | $38.51 M |
| 03/14/2025 | $0.59 | $0.55 (-7.56%) | $0.60 | $0.55 | 28.80 K | $47.01 M |
| 03/13/2025 | $0.54 | $0.51 (-5.56%) | $0.58 | $0.49 | 11.47 K | $43.59 M |
| 03/12/2025 | $0.54 | $0.51 (-4.85%) | $0.54 | $0.48 | 20.96 K | $43.91 M |
| 03/11/2025 | $0.42 | $0.49 (16.67%) | $0.49 | $0.34 | 186.61 K | $41.88 M |
| 03/10/2025 | $0.45 | $0.50 (11.09%) | $0.54 | $0.41 | 33.56 K | $42.73 M |
| 03/07/2025 | $0.67 | $0.52 (-21.99%) | $0.70 | $0.52 | 5.45 K | $44.44 M |
| 03/06/2025 | $0.73 | $0.61 (-17.26%) | $0.77 | $0.61 | 22.88 K | $51.79 M |
| 03/05/2025 | $0.70 | $0.73 (4.66%) | $0.74 | $0.66 | 5.00 K | $62.61 M |
| 03/04/2025 | $0.78 | $0.66 (-14.74%) | $0.78 | $0.58 | 51.18 K | $56.51 M |
| 03/03/2025 | $0.81 | $0.78 (-4.45%) | $0.81 | $0.75 | 11.42 K | $66.28 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.
