5 DAY PERFORMANCE
-9.96%
1 MONTH PERFORMANCE
+3.58%
3 MONTH PERFORMANCE
-5.86%
6 MONTH PERFORMANCE
+18.58%
YEAR-TO-DATE PERFORMANCE
+5.85%
1 YEAR PERFORMANCE
-20.51%
Algoma Steel Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.01 | $5.14 (2.6%) | $5.20 | $4.95 | 1.48 M | $547.35 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 | $468.00 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 | $474.30 M |
| 04/23/2026 | $4.76 | $4.44 (-6.72%) | $4.79 | $4.41 | 1.06 M | $465.91 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 | $481.65 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 | $525.72 M |
| 04/10/2026 | $4.69 | $4.71 (0.43%) | $4.78 | $4.57 | 932.32 K | $494.24 M |
| 04/09/2026 | $4.57 | $4.67 (2.19%) | $4.76 | $4.54 | 1.08 M | $490.04 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 | $462.76 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 | $431.28 M |
| 03/31/2026 | $4.06 | $4.13 (1.72%) | $4.18 | $4.01 | 1.01 M | $433.38 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 | $415.54 M |
| 03/26/2026 | $4.06 | $4.16 (2.46%) | $4.31 | $4.05 | 770.35 K | $436.52 M |
| 03/25/2026 | $4.00 | $4.16 (4%) | $4.18 | $4.00 | 1.36 M | $436.52 M |
| 03/24/2026 | $3.73 | $4.03 (8.04%) | $4.10 | $3.70 | 2.01 M | $422.88 M |
| 03/23/2026 | $3.64 | $3.77 (3.57%) | $3.94 | $3.61 | 1.39 M | $395.60 M |
| 03/20/2026 | $3.60 | $3.57 (-0.83%) | $3.81 | $3.50 | 7.91 M | $374.61 M |
| 03/19/2026 | $3.47 | $3.64 (4.9%) | $3.65 | $3.37 | 1.48 M | $381.96 M |
| 03/18/2026 | $3.68 | $3.62 (-1.63%) | $3.73 | $3.60 | 1.24 M | $379.86 M |
| 03/17/2026 | $3.63 | $3.74 (3.03%) | $3.80 | $3.63 | 1.97 M | $392.45 M |
| 03/16/2026 | $3.46 | $3.58 (3.47%) | $3.63 | $3.40 | 2.00 M | $375.66 M |
| 03/13/2026 | $3.69 | $3.46 (-6.23%) | $3.69 | $3.37 | 2.76 M | $363.07 M |
| 03/12/2026 | $4.18 | $3.69 (-11.72%) | $4.36 | $3.68 | 4.22 M | $387.21 M |
| 03/11/2026 | $4.26 | $4.33 (1.64%) | $4.41 | $4.25 | 1.29 M | $454.36 M |
| 03/10/2026 | $4.27 | $4.30 (0.7%) | $4.42 | $4.22 | 1.66 M | $451.22 M |
| 03/09/2026 | $4.32 | $4.34 (0.46%) | $4.41 | $4.17 | 1.49 M | $455.41 M |
| 03/06/2026 | $4.55 | $4.40 (-3.3%) | $4.60 | $4.28 | 1.63 M | $478.28 M |
| 03/05/2026 | $4.65 | $4.66 (0.22%) | $4.75 | $4.56 | 778.20 K | $506.54 M |
| 03/04/2026 | $4.66 | $4.70 (0.86%) | $4.79 | $4.56 | 673.80 K | $510.89 M |
| 03/03/2026 | $4.53 | $4.60 (1.55%) | $4.70 | $4.33 | 1.05 M | $500.02 M |
| 03/02/2026 | $4.48 | $4.72 (5.36%) | $4.72 | $4.40 | 1.13 M | $513.06 M |
| 02/27/2026 | $4.66 | $4.59 (-1.5%) | $4.70 | $4.48 | 736.93 K | $498.93 M |
| 02/26/2026 | $4.52 | $4.75 (5.09%) | $4.76 | $4.45 | 736.94 K | $516.33 M |
| 02/25/2026 | $4.66 | $4.54 (-2.58%) | $4.67 | $4.50 | 989.90 K | $493.50 M |
| 02/24/2026 | $4.67 | $4.60 (-1.5%) | $4.81 | $4.60 | 606.50 K | $500.02 M |
| 02/23/2026 | $4.89 | $4.65 (-4.91%) | $4.92 | $4.55 | 1.05 M | $505.46 M |
| 02/20/2026 | $4.84 | $4.95 (2.27%) | $5.12 | $4.81 | 1.96 M | $538.07 M |
| 02/19/2026 | $4.52 | $4.89 (8.19%) | $4.93 | $4.49 | 1.21 M | $531.54 M |
| 02/18/2026 | $4.68 | $4.62 (-1.28%) | $4.70 | $4.51 | 1.25 M | $502.19 M |
| 02/17/2026 | $4.79 | $4.64 (-3.13%) | $4.79 | $4.43 | 1.88 M | $504.37 M |
| 02/13/2026 | $4.67 | $4.82 (3.21%) | $4.98 | $4.39 | 4.17 M | $523.93 M |
| 02/12/2026 | $5.10 | $4.30 (-15.69%) | $5.16 | $4.27 | 3.08 M | $467.41 M |
| 02/11/2026 | $5.22 | $5.06 (-3.07%) | $5.34 | $5.03 | 1.51 M | $550.02 M |
| 02/10/2026 | $4.94 | $5.12 (3.64%) | $5.37 | $4.90 | 4.42 M | $556.54 M |
| 02/09/2026 | $4.60 | $4.92 (6.96%) | $4.98 | $4.48 | 2.91 M | $534.80 M |
| 02/06/2026 | $4.43 | $4.61 (4.06%) | $4.70 | $4.39 | 1.35 M | $501.11 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.
