5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-28.57%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
+13.73%
YEAR-TO-DATE PERFORMANCE
-26.67%
1 YEAR PERFORMANCE
-32.52%
Algoma Steel Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2024 | $2.21 | $2.19 (-0.9%) | $2.25 | $2.18 | 45,942 | $237.40 M |
| 11/19/2024 | $2.06 | $2.11 (2.43%) | $2.15 | $2.06 | 29,937 | $228.72 M |
| 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 |