-
5 DAY PERFORMANCE
+3.54% -
1 MONTH PERFORMANCE
+21.30% -
3 MONTH PERFORMANCE
+34.87% -
6 MONTH PERFORMANCE
+72.27% -
YEAR-TO-DATE PERFORMANCE
+11.41% -
1 YEAR PERFORMANCE
+91.59%
Algoma Steel Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.83 | $2.05 (12.02%) | $2.13 | $1.83 | 21,967 | $222.22 M |
| 11/15/2024 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.96 | 3,466 | $212.46 M |
| 11/14/2024 | $1.94 | $1.96 (1.03%) | $2.05 | $1.94 | 8,373 | $212.46 M |
| 11/13/2024 | $2.14 | $1.98 (-7.48%) | $2.20 | $1.88 | 45,934 | $214.63 M |
| 11/12/2024 | $2.27 | $2.15 (-5.29%) | $2.33 | $2.15 | 45,204 | $233.06 M |
| 11/11/2024 | $2.26 | $2.37 (4.87%) | $2.40 | $2.25 | 83,222 | $256.91 M |
| 11/08/2024 | $2.24 | $2.28 (1.79%) | $2.37 | $2.24 | 83,604 | $247.15 M |
| 11/07/2024 | $1.96 | $2.36 (20.41%) | $2.38 | $1.96 | 370,167 | $255.82 M |
| 11/06/2024 | $1.84 | $1.98 (7.61%) | $1.98 | $1.84 | 154,802 | $214.63 M |
| 11/05/2024 | $1.84 | $1.84 (0%) | $1.90 | $1.82 | 14,457 | $199.46 M |
| 11/04/2024 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.77 | 17,350 | $195.12 M |
| 11/01/2024 | $1.79 | $1.82 (1.68%) | $1.84 | $1.75 | 28,365 | $197.29 M |
| 10/31/2024 | $1.80 | $1.75 (-2.78%) | $1.85 | $1.74 | 25,611 | $189.70 M |
| 10/30/2024 | $1.81 | $1.84 (1.66%) | $1.90 | $1.77 | 46,837 | $199.46 M |
| 10/29/2024 | $1.72 | $1.82 (5.81%) | $1.86 | $1.65 | 26,115 | $197.29 M |
| 10/28/2024 | $1.75 | $1.77 (1.14%) | $1.81 | $1.69 | 135,174 | $191.87 M |
| 10/25/2024 | $1.64 | $1.64 (0%) | $1.68 | $1.60 | 11,931 | $177.78 M |
| 10/24/2024 | $1.65 | $1.66 (0.61%) | $1.66 | $1.59 | 39,033 | $179.94 M |
| 10/23/2024 | $1.61 | $1.64 (1.86%) | $1.71 | $1.61 | 34,630 | $177.78 M |
| 10/22/2024 | $1.60 | $1.64 (2.5%) | $1.65 | $1.55 | 55,938 | $177.78 M |
| 10/21/2024 | $1.67 | $1.67 (0%) | $1.71 | $1.65 | 8,723 | $181.03 M |
| 10/18/2024 | $1.68 | $1.69 (0.6%) | $1.70 | $1.63 | 11,746 | $183.20 M |
| 10/17/2024 | $1.65 | $1.68 (1.82%) | $1.72 | $1.65 | 30,950 | $182.11 M |
| 10/16/2024 | $1.65 | $1.66 (0.61%) | $1.69 | $1.56 | 35,254 | $179.94 M |
| 10/15/2024 | $1.65 | $1.61 (-2.42%) | $1.71 | $1.61 | 34,301 | $174.52 M |
| 10/14/2024 | $1.65 | $1.72 (4.24%) | $1.72 | $1.62 | 39,031 | $186.45 M |
| 10/11/2024 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.48 | 35,985 | $178.86 M |
| 10/10/2024 | $1.78 | $1.58 (-11.24%) | $1.78 | $1.56 | 49,034 | $171.27 M |
| 10/09/2024 | $1.76 | $1.81 (2.84%) | $1.81 | $1.75 | 18,923 | $196.20 M |
| 10/08/2024 | $1.68 | $1.71 (1.79%) | $1.71 | $1.60 | 11,594 | $185.36 M |
| 10/07/2024 | $1.71 | $1.78 (4.09%) | $1.78 | $1.70 | 16,025 | $192.95 M |
| 10/04/2024 | $1.69 | $1.69 (0%) | $1.69 | $1.68 | 9,227 | $183.20 M |
| 10/03/2024 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 115 | $183.20 M |
| 10/01/2024 | $1.70 | $1.70 (0%) | $1.80 | $1.70 | 3,414 | $184.28 M |
| 09/30/2024 | $1.70 | $1.73 (1.76%) | $1.83 | $1.70 | 19,107 | $187.53 M |
| 09/27/2024 | $1.88 | $1.76 (-6.38%) | $1.90 | $1.73 | 53,411 | $190.78 M |
| 09/26/2024 | $1.70 | $1.84 (8.24%) | $1.87 | $1.70 | 7,728 | $199.46 M |
| 09/25/2024 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.81 | 2,198 | $198.37 M |
| 09/24/2024 | $1.71 | $1.83 (7.02%) | $1.83 | $1.71 | 20,920 | $198.37 M |
| 09/23/2024 | $1.70 | $1.72 (1.18%) | $1.72 | $1.62 | 30,904 | $186.45 M |
| 09/20/2024 | $1.69 | $1.62 (-4.14%) | $1.70 | $1.61 | 28,138 | $175.61 M |
| 09/18/2024 | $1.74 | $1.73 (-0.57%) | $1.76 | $1.68 | 22,382 | $187.53 M |
| 09/17/2024 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.70 | 2,798 | $188.62 M |
| 09/16/2024 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 599 | $190.78 M |
| 09/13/2024 | $1.76 | $1.80 (2.27%) | $1.80 | $1.73 | 19,177 | $195.12 M |
| 09/12/2024 | $1.71 | $1.72 (0.58%) | $1.75 | $1.70 | 33,140 | $186.45 M |
| 09/11/2024 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 2,501 | $185.36 M |
| 09/10/2024 | $1.80 | $1.73 (-3.89%) | $1.81 | $1.71 | 36,432 | $187.53 M |
| 09/09/2024 | $1.60 | $1.84 (15%) | $1.84 | $1.60 | 34,064 | $199.46 M |
| 09/06/2024 | $1.75 | $1.70 (-2.86%) | $1.78 | $1.70 | 117,601 | $184.28 M |
| 09/05/2024 | $1.82 | $1.73 (-4.95%) | $1.82 | $1.73 | 76,594 | $187.53 M |
| 09/04/2024 | $1.77 | $1.90 (7.34%) | $1.90 | $1.77 | 63,050 | $205.96 M |
| 09/03/2024 | $1.77 | $1.78 (0.56%) | $1.80 | $1.75 | 22,977 | $192.95 M |
| 08/30/2024 | $1.86 | $1.84 (-1.08%) | $1.92 | $1.84 | 44,081 | $199.46 M |
| 08/29/2024 | $1.66 | $1.87 (12.65%) | $1.90 | $1.66 | 143,251 | $202.71 M |
| 08/28/2024 | $1.75 | $1.71 (-2.29%) | $1.80 | $1.71 | 41,037 | $185.36 M |
| 08/27/2024 | $1.73 | $1.80 (4.05%) | $1.81 | $1.72 | 91,219 | $195.12 M |
| 08/26/2024 | $1.65 | $1.75 (6.06%) | $1.75 | $1.65 | 77,840 | $189.70 M |
| 08/23/2024 | $1.60 | $1.64 (2.5%) | $1.65 | $1.59 | 130,177 | $177.78 M |
| 08/22/2024 | $1.59 | $1.60 (0.63%) | $1.63 | $1.56 | 31,997 | $173.44 M |
| 08/21/2024 | $1.46 | $1.58 (8.22%) | $1.58 | $1.46 | 44,172 | $171.27 M |
| 08/20/2024 | $1.49 | $1.52 (2.01%) | $1.52 | $1.48 | 9,452 | $164.77 M |
| 08/19/2024 | $1.50 | $1.53 (2%) | $1.59 | $1.50 | 93,393 | $165.85 M |