5 DAY PERFORMANCE
-9.01%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+2.84%
6 MONTH PERFORMANCE
-8.05%
YEAR-TO-DATE PERFORMANCE
+5.85%
1 YEAR PERFORMANCE
+5.08%
Algoma Steel Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $5.50 | $5.27 (-4.18%) | $5.53 | $5.12 | 1.62 M | $576.54 M |
| 11/03/2026 | $4.96 | $5.32 (7.26%) | $5.41 | $4.96 | 2.10 M | $582.01 M |
| 11/02/2026 | $4.80 | $4.94 (2.92%) | $5.09 | $4.80 | 1.33 M | $540.44 M |
| 10/30/2026 | $4.94 | $4.77 (-3.44%) | $4.94 | $4.70 | 1.03 M | $521.84 M |
| 10/29/2026 | $4.92 | $4.99 (1.42%) | $5.15 | $4.80 | 2.15 M | $545.91 M |
| 10/28/2026 | $4.78 | $4.94 (3.35%) | $5.00 | $4.67 | 884.72 K | $540.44 M |
| 10/27/2026 | $4.90 | $4.80 (-2.04%) | $5.02 | $4.72 | 1.46 M | $525.12 M |
| 10/26/2026 | $4.76 | $4.86 (2.1%) | $4.95 | $4.62 | 3.38 M | $531.68 M |
| 10/23/2026 | $4.58 | $4.74 (3.49%) | $4.82 | $4.42 | 1.10 M | $518.08 M |
| 10/22/2026 | $4.39 | $4.59 (4.56%) | $4.68 | $4.34 | 1.18 M | $501.69 M |
| 10/21/2026 | $4.11 | $4.49 (9.25%) | $4.49 | $4.08 | 1.43 M | $490.76 M |
| 10/20/2026 | $4.12 | $4.11 (-0.24%) | $4.17 | $4.02 | 842.50 K | $449.22 M |
| 10/19/2026 | $4.04 | $4.13 (2.23%) | $4.20 | $3.95 | 1.31 M | $451.41 M |
| 10/16/2026 | $4.10 | $4.03 (-1.71%) | $4.18 | $4.02 | 1.02 M | $440.48 M |
| 10/15/2026 | $4.30 | $4.10 (-4.65%) | $4.30 | $4.02 | 1.21 M | $448.13 M |
| 10/14/2026 | $4.25 | $4.28 (0.71%) | $4.31 | $4.21 | 563.10 K | $467.80 M |
| 10/13/2026 | $4.25 | $4.29 (0.94%) | $4.31 | $4.20 | 507.44 K | $468.90 M |
| 10/12/2026 | $4.30 | $4.25 (-1.16%) | $4.30 | $4.20 | 125.20 K | $464.53 M |
| 10/09/2026 | $4.22 | $4.30 (1.9%) | $4.36 | $4.14 | 407.82 K | $469.99 M |
| 10/08/2026 | $4.23 | $4.18 (-1.18%) | $4.23 | $4.12 | 329.30 K | $456.87 M |
| 10/07/2026 | $4.26 | $4.23 (-0.7%) | $4.32 | $4.18 | 361.53 K | $462.34 M |
| 10/06/2026 | $4.48 | $4.35 (-2.9%) | $4.52 | $4.33 | 333.60 K | $475.45 M |
| 10/05/2026 | $4.35 | $4.45 (2.3%) | $4.59 | $4.29 | 833.55 K | $486.39 M |
| 10/02/2026 | $4.04 | $4.34 (7.43%) | $4.36 | $3.93 | 1.36 M | $474.36 M |
| 10/01/2026 | $4.15 | $4.11 (-0.96%) | $4.17 | $4.05 | 439.92 K | $449.22 M |
| 09/30/2026 | $4.21 | $4.17 (-0.95%) | $4.29 | $4.16 | 1.01 M | $455.78 M |
| 09/29/2026 | $4.37 | $4.20 (-3.89%) | $4.47 | $4.13 | 1.55 M | $459.06 M |
| 09/28/2026 | $4.21 | $4.35 (3.33%) | $4.43 | $4.17 | 647.40 K | $475.45 M |
| 09/25/2026 | $4.19 | $4.26 (1.67%) | $4.30 | $4.16 | 508.70 K | $465.62 M |
| 09/24/2026 | $4.31 | $4.19 (-2.78%) | $4.36 | $4.18 | 859.13 K | $457.97 M |
| 09/23/2026 | $4.39 | $4.36 (-0.68%) | $4.43 | $4.29 | 526.30 K | $476.55 M |
| 09/22/2026 | $4.28 | $4.43 (3.5%) | $4.44 | $4.25 | 584.20 K | $484.20 M |
| 09/21/2026 | $4.28 | $4.27 (-0.23%) | $4.33 | $4.21 | 509.71 K | $466.71 M |
| 09/18/2026 | $4.41 | $4.25 (-3.63%) | $4.45 | $4.19 | 841.10 K | $464.53 M |
| 09/17/2026 | $4.30 | $4.42 (2.79%) | $4.46 | $4.28 | 676.00 K | $483.11 M |
| 09/16/2026 | $4.21 | $4.24 (0.71%) | $4.33 | $4.15 | 859.80 K | $463.43 M |
| 09/15/2026 | $4.20 | $4.20 (0%) | $4.27 | $4.17 | 972.75 K | $459.06 M |
| 09/14/2026 | $4.23 | $4.24 (0.24%) | $4.28 | $4.13 | 744.51 K | $463.43 M |
| 09/11/2026 | $4.33 | $4.26 (-1.62%) | $4.37 | $4.17 | 673.70 K | $465.62 M |
| 09/10/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.14 | 764.30 K | $469.99 M |
| 09/09/2026 | $4.39 | $4.35 (-0.91%) | $4.45 | $4.35 | 649.60 K | $475.45 M |
| 09/08/2026 | $4.66 | $4.41 (-5.36%) | $4.72 | $4.40 | 617.37 K | $482.01 M |
| 09/04/2026 | $4.42 | $4.71 (6.56%) | $4.76 | $4.42 | 1.34 M | $514.80 M |
| 09/03/2026 | $4.45 | $4.45 (0%) | $4.52 | $4.30 | 1.12 M | $486.39 M |
| 09/02/2026 | $4.14 | $4.39 (6.04%) | $4.43 | $4.11 | 697.62 K | $479.83 M |
| 09/01/2026 | $4.19 | $4.13 (-1.43%) | $4.19 | $4.05 | 752.11 K | $451.41 M |
| 08/31/2026 | $4.14 | $4.21 (1.69%) | $4.25 | $4.13 | 691.60 K | $460.15 M |
| 08/28/2026 | $4.40 | $4.18 (-5%) | $4.40 | $4.16 | 1.04 M | $456.87 M |
| 08/27/2026 | $4.16 | $4.29 (3.12%) | $4.32 | $4.16 | 830.00 K | $468.90 M |
| 08/26/2026 | $3.96 | $4.16 (5.05%) | $4.20 | $3.91 | 959.72 K | $454.69 M |
| 08/25/2026 | $4.01 | $3.99 (-0.5%) | $4.09 | $3.92 | 840.63 K | $436.11 M |
| 08/24/2026 | $4.45 | $4.01 (-9.89%) | $4.45 | $4.00 | 1.83 M | $438.29 M |
| 08/21/2026 | $4.65 | $4.65 (0%) | $4.88 | $4.60 | 2.11 M | $508.25 M |
| 08/20/2026 | $4.86 | $4.56 (-6.17%) | $4.86 | $4.37 | 2.63 M | $498.41 M |
| 08/19/2026 | $4.18 | $4.79 (14.59%) | $5.07 | $4.18 | 5.41 M | $523.55 M |
| 08/18/2026 | $4.10 | $4.09 (-0.24%) | $4.39 | $3.97 | 2.43 M | $447.04 M |
| 08/17/2026 | $4.24 | $4.16 (-1.89%) | $4.27 | $4.03 | 891.41 K | $454.69 M |
| 08/14/2026 | $4.47 | $4.28 (-4.25%) | $4.48 | $4.24 | 532.70 K | $467.80 M |
| 08/13/2026 | $4.45 | $4.46 (0.22%) | $4.54 | $4.42 | 379.60 K | $487.48 M |
| 08/12/2026 | $4.44 | $4.45 (0.23%) | $4.53 | $4.36 | 776.73 K | $486.39 M |
| 08/11/2026 | $4.43 | $4.42 (-0.23%) | $4.57 | $4.38 | 1.00 M | $483.11 M |
| 08/10/2026 | $4.05 | $4.43 (9.38%) | $4.61 | $4.04 | 1.79 M | $484.20 M |
| 08/07/2026 | $4.03 | $4.08 (1.24%) | $4.14 | $3.95 | 795.00 K | $445.94 M |
| 08/06/2026 | $4.45 | $3.97 (-10.79%) | $4.45 | $3.96 | 891.49 K | $433.92 M |
| 08/05/2026 | $4.24 | $4.46 (5.19%) | $4.46 | $4.22 | 1.63 M | $487.48 M |
| 08/04/2026 | $3.95 | $4.22 (6.84%) | $4.32 | $3.93 | 1.56 M | $461.25 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.
