5 DAY PERFORMANCE
-5.83%
1 MONTH PERFORMANCE
-15.65%
3 MONTH PERFORMANCE
-56.89%
6 MONTH PERFORMANCE
-38.61%
YEAR-TO-DATE PERFORMANCE
-35.33%
1 YEAR PERFORMANCE
-23.02%
Algoma Steel Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $1.00 | $0.97 (-3.15%) | $0.97 | $0.97 | 250 | |
02/20/2025 | $1.00 | $0.97 (-3%) | $1.00 | $0.94 | 6,290 | $82.90 M |
02/19/2025 | $1.20 | $0.97 (-19.33%) | $1.20 | $0.85 | 64,470 | $82.73 M |
02/18/2025 | $1.36 | $1.04 (-23.53%) | $1.36 | $1.04 | 1,512 | $88.88 M |
02/14/2025 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.02 | 18,525 | $88.03 M |
02/13/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 26,628 | $86.32 M |
02/12/2025 | $1.08 | $1.12 (3.7%) | $1.12 | $1.07 | 16,353 | $95.72 M |
02/11/2025 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.08 | 51,488 | $94.01 M |
02/10/2025 | $1.14 | $1.20 (5.26%) | $1.26 | $1.14 | 54,578 | $102.56 M |
02/07/2025 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.20 | 13,174 | $105.12 M |
02/06/2025 | $1.21 | $1.30 (7.44%) | $1.30 | $1.21 | 1,452 | $111.10 M |
02/05/2025 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.23 | 20,362 | $105.12 M |
02/04/2025 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.22 | 9,083 | $105.12 M |
02/03/2025 | $1.13 | $1.21 (7.08%) | $1.28 | $1.13 | 12,883 | $103.41 M |
01/31/2025 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.29 | 213 | $110.25 M |
01/30/2025 | $1.27 | $1.29 (1.57%) | $1.30 | $1.27 | 3,300 | $110.25 M |
01/29/2025 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 2,943 | $111.10 M |
01/28/2025 | $1.27 | $1.28 (0.79%) | $1.35 | $1.22 | 8,419 | $109.40 M |
01/27/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.30 | 2,338 | $113.67 M |
01/24/2025 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.34 | 60,772 | $122.22 M |
01/23/2025 | $1.28 | $1.36 (6.25%) | $1.37 | $1.26 | 27,366 | $116.23 M |
01/22/2025 | $1.18 | $1.25 (5.93%) | $1.30 | $1.17 | 70,104 | $106.83 M |
01/21/2025 | $1.11 | $1.15 (3.6%) | $1.15 | $1.11 | 25,278 | $98.29 M |
01/17/2025 | $1.13 | $1.14 (0.88%) | $1.14 | $1.11 | 9,260 | $97.43 M |
01/16/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.11 | 1,338 | $97.43 M |
01/15/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.15 | 654 | $99.14 M |
01/14/2025 | $1.12 | $1.12 (0%) | $1.14 | $1.08 | 23,569 | $95.72 M |
01/13/2025 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 27,010 | $95.72 M |
01/10/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.00 | 163,616 | $94.01 M |
01/08/2025 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.03 | 102,510 | $93.16 M |
01/07/2025 | $1.15 | $1.20 (4.35%) | $1.25 | $1.10 | 35,121 | $102.56 M |
01/06/2025 | $1.35 | $1.07 (-20.74%) | $1.35 | $1.07 | 24,779 | $91.45 M |
01/03/2025 | $1.37 | $1.24 (-9.49%) | $1.40 | $1.20 | 83,637 | $105.98 M |
01/02/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.43 | 11,682 | $128.20 M |
12/31/2024 | $1.47 | $1.50 (2.04%) | $1.51 | $1.40 | 100,143 | $128.20 M |
12/30/2024 | $1.64 | $1.43 (-12.8%) | $1.64 | $1.43 | 40,465 | $122.22 M |
12/27/2024 | $1.64 | $1.64 (0%) | $1.64 | $1.64 | 757 | $140.16 M |
12/26/2024 | $1.43 | $1.47 (2.8%) | $1.52 | $1.41 | 15,660 | $125.63 M |
12/24/2024 | $1.39 | $1.44 (3.6%) | $1.45 | $1.39 | 12,955 | $123.07 M |
12/23/2024 | $1.28 | $1.40 (9.37%) | $1.40 | $1.28 | 18,511 | $119.65 M |
12/20/2024 | $1.32 | $1.41 (6.82%) | $1.41 | $1.25 | 34,956 | $120.51 M |
12/19/2024 | $1.38 | $1.33 (-3.62%) | $1.39 | $1.32 | 29,774 | $113.67 M |
12/18/2024 | $1.31 | $1.37 (4.58%) | $1.45 | $1.31 | 18,074 | $117.09 M |
12/17/2024 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.13 | 24,307 | $118.80 M |
12/16/2024 | $1.61 | $1.49 (-7.45%) | $1.68 | $1.49 | 11,515 | $127.34 M |
12/13/2024 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.47 | 41,923 | $131.62 M |
12/12/2024 | $1.53 | $1.57 (2.61%) | $1.61 | $1.52 | 64,816 | $134.18 M |
12/11/2024 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.59 | 25,684 | $141.87 M |
12/10/2024 | $1.70 | $1.74 (2.35%) | $1.75 | $1.70 | 7,700 | $148.71 M |
12/09/2024 | $1.62 | $1.74 (7.41%) | $1.81 | $1.62 | 13,480 | $148.71 M |
12/06/2024 | $1.67 | $1.68 (0.6%) | $1.68 | $1.66 | 20,107 | $143.58 M |
12/05/2024 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.63 | 54,970 | $149.56 M |
12/04/2024 | $1.78 | $1.80 (1.12%) | $1.90 | $1.75 | 18,240 | $153.84 M |
12/03/2024 | $1.90 | $1.88 (-1.05%) | $1.91 | $1.88 | 14,364 | $160.67 M |
12/02/2024 | $1.86 | $1.90 (2.15%) | $1.95 | $1.86 | 6,604 | $162.38 M |
11/29/2024 | $2.12 | $1.87 (-11.79%) | $2.12 | $1.85 | 1,705 | $159.82 M |
11/27/2024 | $1.89 | $1.87 (-1.06%) | $1.93 | $1.85 | 6,090 | $202.71 M |
11/26/2024 | $2.04 | $1.89 (-7.35%) | $2.04 | $1.79 | 45,858 | $204.88 M |
11/25/2024 | $2.20 | $2.12 (-3.64%) | $2.20 | $2.12 | 12,877 | $229.81 M |
11/22/2024 | $2.25 | $2.26 (0.44%) | $2.26 | $2.25 | 3,507 | $244.98 M |
11/21/2024 | $2.17 | $2.25 (3.69%) | $2.27 | $2.17 | 30,350 | $243.90 M |