5 DAY PERFORMANCE
-3.98%
1 MONTH PERFORMANCE
-8.25%
3 MONTH PERFORMANCE
+15.12%
6 MONTH PERFORMANCE
+3.83%
YEAR-TO-DATE PERFORMANCE
+5.85%
1 YEAR PERFORMANCE
-36.83%
Algoma Steel Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.56 | $4.29 (-5.92%) | $4.56 | $4.23 | 1.05 M | $466.36 M |
| 06/18/2026 | $4.80 | $4.52 (-5.83%) | $4.82 | $4.51 | 757.91 K | $474.30 M |
| 06/17/2026 | $4.89 | $4.76 (-2.66%) | $5.00 | $4.74 | 588.40 K | $517.45 M |
| 06/16/2026 | $4.91 | $4.91 (0%) | $4.96 | $4.79 | 601.41 K | $533.76 M |
| 06/15/2026 | $5.23 | $4.93 (-5.74%) | $5.27 | $4.92 | 640.76 K | $535.93 M |
| 06/12/2026 | $4.75 | $5.01 (5.47%) | $5.01 | $4.71 | 675.73 K | $544.63 M |
| 06/11/2026 | $4.61 | $4.71 (2.17%) | $4.71 | $4.54 | 706.04 K | $512.02 M |
| 06/10/2026 | $4.65 | $4.56 (-1.94%) | $4.72 | $4.56 | 627.85 K | $478.50 M |
| 06/09/2026 | $4.99 | $4.68 (-6.21%) | $5.07 | $4.57 | 756.31 K | $508.76 M |
| 06/08/2026 | $5.14 | $4.94 (-3.89%) | $5.14 | $4.93 | 759.30 K | $537.02 M |
| 06/05/2026 | $5.40 | $4.96 (-8.15%) | $5.41 | $4.94 | 990.32 K | $520.47 M |
| 06/04/2026 | $5.53 | $5.48 (-0.9%) | $5.74 | $5.44 | 780.41 K | $575.04 M |
| 06/03/2026 | $5.60 | $5.53 (-1.25%) | $5.71 | $5.51 | 1.07 M | $601.16 M |
| 06/02/2026 | $5.80 | $5.61 (-3.28%) | $5.87 | $5.51 | 1.35 M | $609.86 M |
| 06/01/2026 | $5.62 | $5.80 (3.2%) | $5.90 | $5.56 | 1.42 M | $608.62 M |
| 05/29/2026 | $5.55 | $5.62 (1.26%) | $5.77 | $5.43 | 2.17 M | $589.73 M |
| 05/28/2026 | $5.26 | $5.56 (5.7%) | $5.72 | $5.22 | 2.27 M | $604.42 M |
| 05/27/2026 | $4.96 | $5.33 (7.46%) | $5.34 | $4.92 | 2.77 M | $579.42 M |
| 05/26/2026 | $4.74 | $4.98 (5.06%) | $5.05 | $4.74 | 1.08 M | $541.37 M |
| 05/22/2026 | $4.74 | $4.73 (-0.21%) | $4.82 | $4.66 | 766.52 K | $514.19 M |
| 05/21/2026 | $4.88 | $4.73 (-3.07%) | $4.88 | $4.57 | 1.06 M | $514.19 M |
| 05/20/2026 | $5.24 | $4.93 (-5.92%) | $5.29 | $4.93 | 1.15 M | $535.93 M |
| 05/19/2026 | $5.18 | $5.18 (0%) | $5.29 | $5.04 | 1.67 M | $563.11 M |
| 05/18/2026 | $5.20 | $5.22 (0.38%) | $5.38 | $5.01 | 946.30 K | $567.46 M |
| 05/15/2026 | $5.00 | $5.21 (4.2%) | $5.35 | $5.00 | 2.53 M | $566.37 M |
| 05/14/2026 | $5.01 | $5.15 (2.79%) | $5.21 | $4.89 | 2.11 M | $559.85 M |
| 05/13/2026 | $4.67 | $5.00 (7.07%) | $5.44 | $4.65 | 3.11 M | $543.54 M |
| 05/12/2026 | $5.11 | $4.99 (-2.35%) | $5.14 | $4.87 | 1.29 M | $542.46 M |
| 05/11/2026 | $5.15 | $5.14 (-0.19%) | $5.19 | $5.04 | 883.73 K | $558.76 M |
| 05/08/2026 | $5.26 | $5.14 (-2.28%) | $5.29 | $5.09 | 782.30 K | $558.76 M |
| 05/07/2026 | $5.10 | $5.21 (2.16%) | $5.29 | $4.99 | 2.15 M | $566.37 M |
| 05/06/2026 | $4.98 | $5.09 (2.21%) | $5.20 | $4.95 | 2.07 M | $553.33 M |
| 05/05/2026 | $4.76 | $4.86 (2.1%) | $4.94 | $4.71 | 708.64 K | $528.32 M |
| 05/04/2026 | $4.83 | $4.72 (-2.28%) | $4.89 | $4.66 | 798.20 K | $513.10 M |
| 05/01/2026 | $4.70 | $4.82 (2.55%) | $4.88 | $4.68 | 661.12 K | $523.98 M |
| 04/30/2026 | $4.45 | $4.67 (4.94%) | $4.69 | $4.45 | 616.82 K | $507.67 M |
| 04/29/2026 | $4.60 | $4.46 (-3.04%) | $4.62 | $4.43 | 535.10 K | $484.84 M |
| 04/28/2026 | $4.61 | $4.62 (0.22%) | $4.65 | $4.54 | 500.90 K | $502.23 M |
| 04/27/2026 | $4.55 | $4.70 (3.3%) | $4.77 | $4.53 | 837.20 K | $510.93 M |
| 04/24/2026 | $4.43 | $4.52 (2.03%) | $4.59 | $4.40 | 784.60 K | $491.36 M |
| 04/23/2026 | $4.76 | $4.44 (-6.72%) | $4.79 | $4.41 | 1.06 M | $482.67 M |
| 04/22/2026 | $4.64 | $4.73 (1.94%) | $4.76 | $4.60 | 685.10 K | $514.19 M |
| 04/21/2026 | $4.72 | $4.59 (-2.75%) | $4.83 | $4.57 | 946.80 K | $498.97 M |
| 04/20/2026 | $4.66 | $4.69 (0.64%) | $4.74 | $4.61 | 1.08 M | $509.84 M |
| 04/17/2026 | $4.89 | $4.74 (-3.07%) | $4.95 | $4.70 | 890.30 K | $515.28 M |
| 04/16/2026 | $4.92 | $4.77 (-3.05%) | $5.00 | $4.72 | 1.02 M | $518.54 M |
| 04/15/2026 | $5.07 | $4.91 (-3.16%) | $5.08 | $4.91 | 748.84 K | $533.76 M |
| 04/14/2026 | $5.06 | $5.07 (0.2%) | $5.10 | $4.97 | 1.22 M | $551.15 M |
| 04/13/2026 | $4.67 | $5.01 (7.28%) | $5.05 | $4.67 | 1.79 M | $544.63 M |
| 04/10/2026 | $4.69 | $4.71 (0.43%) | $4.78 | $4.57 | 932.32 K | $512.02 M |
| 04/09/2026 | $4.57 | $4.67 (2.19%) | $4.76 | $4.54 | 1.08 M | $507.67 M |
| 04/08/2026 | $4.54 | $4.58 (0.88%) | $4.71 | $4.50 | 1.15 M | $497.89 M |
| 04/07/2026 | $4.22 | $4.41 (4.5%) | $4.43 | $4.17 | 1.64 M | $479.40 M |
| 04/06/2026 | $4.12 | $4.19 (1.7%) | $4.25 | $4.10 | 696.40 K | $455.49 M |
| 04/02/2026 | $3.98 | $4.14 (4.02%) | $4.19 | $3.96 | 1.01 M | $450.05 M |
| 04/01/2026 | $4.26 | $4.11 (-3.52%) | $4.29 | $4.10 | 829.09 K | $446.79 M |
| 03/31/2026 | $4.06 | $4.13 (1.72%) | $4.18 | $4.01 | 1.01 M | $448.97 M |
| 03/30/2026 | $4.04 | $3.96 (-1.98%) | $4.09 | $3.92 | 830.70 K | $430.49 M |
| 03/27/2026 | $4.14 | $3.96 (-4.35%) | $4.26 | $3.93 | 791.77 K | $430.49 M |
| 03/26/2026 | $4.06 | $4.16 (2.46%) | $4.31 | $4.05 | 770.35 K | $452.23 M |
| 03/25/2026 | $4.00 | $4.16 (4%) | $4.18 | $4.00 | 1.36 M | $452.23 M |
| 03/24/2026 | $3.73 | $4.03 (8.04%) | $4.10 | $3.70 | 2.01 M | $438.10 M |
| 03/23/2026 | $3.64 | $3.77 (3.57%) | $3.94 | $3.61 | 1.39 M | $409.83 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.
