5 DAY PERFORMANCE
-14.91%
1 MONTH PERFORMANCE
-9.56%
3 MONTH PERFORMANCE
-35.48%
6 MONTH PERFORMANCE
-43.71%
YEAR-TO-DATE PERFORMANCE
-66.16%
1 YEAR PERFORMANCE
-67.39%
Algoma Steel Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.15 | $4.15 (0%) | $4.22 | $4.01 | 1.85 M | $450.28 M |
| 12/04/2025 | $4.05 | $4.15 (2.47%) | $4.20 | $3.95 | 1.03 M | $450.28 M |
| 12/03/2025 | $3.95 | $4.07 (3.04%) | $4.08 | $3.91 | 1.09 M | $441.60 M |
| 12/02/2025 | $3.89 | $3.92 (0.77%) | $4.00 | $3.79 | 1.31 M | $425.32 M |
| 12/01/2025 | $4.22 | $3.89 (-7.82%) | $4.22 | $3.89 | 1.40 M | $422.07 M |
| 11/28/2025 | $4.19 | $4.27 (1.91%) | $4.28 | $4.05 | 2.20 M | $463.29 M |
| 11/26/2025 | $3.64 | $3.90 (7.14%) | $3.98 | $3.58 | 1.82 M | $423.15 M |
| 11/25/2025 | $3.46 | $3.64 (5.2%) | $3.68 | $3.46 | 1.14 M | $394.94 M |
| 11/24/2025 | $3.37 | $3.44 (2.08%) | $3.48 | $3.29 | 1.43 M | $373.24 M |
| 11/21/2025 | $3.29 | $3.37 (2.43%) | $3.38 | $3.16 | 4.88 M | $358.98 M |
| 11/20/2025 | $3.48 | $3.28 (-5.75%) | $3.55 | $3.19 | 1.83 M | $349.39 M |
| 11/19/2025 | $3.60 | $3.43 (-4.72%) | $3.67 | $3.36 | 2.01 M | $365.37 M |
| 11/18/2025 | $3.45 | $3.55 (2.9%) | $3.58 | $3.32 | 1.52 M | $378.15 M |
| 11/17/2025 | $3.58 | $3.49 (-2.51%) | $3.66 | $3.48 | 1.15 M | $371.76 M |
| 11/14/2025 | $3.66 | $3.58 (-2.19%) | $3.67 | $3.55 | 1.68 M | $381.35 M |
| 11/13/2025 | $3.89 | $3.74 (-3.86%) | $3.90 | $3.72 | 1.34 M | $398.39 M |
| 11/12/2025 | $3.75 | $3.92 (4.53%) | $3.93 | $3.75 | 820.13 K | $417.57 M |
| 11/11/2025 | $3.77 | $3.73 (-1.06%) | $3.78 | $3.68 | 1.13 M | $397.33 M |
| 11/10/2025 | $3.94 | $3.80 (-3.55%) | $3.94 | $3.72 | 952.62 K | $404.78 M |
| 11/07/2025 | $3.66 | $3.86 (5.46%) | $3.97 | $3.52 | 2.07 M | $411.17 M |
| 11/06/2025 | $3.99 | $3.66 (-8.27%) | $4.00 | $3.66 | 2.36 M | $389.87 M |
| 11/05/2025 | $4.18 | $3.98 (-4.78%) | $4.22 | $3.91 | 1.89 M | $423.96 M |
| 11/04/2025 | $4.13 | $4.13 (0%) | $4.24 | $4.02 | 1.59 M | $439.93 M |
| 11/03/2025 | $4.14 | $4.21 (1.69%) | $4.26 | $3.98 | 1.35 M | $448.46 M |
| 10/31/2025 | $4.00 | $4.17 (4.25%) | $4.22 | $3.95 | 2.48 M | $444.20 M |
| 10/30/2025 | $4.04 | $3.99 (-1.24%) | $4.30 | $3.57 | 4.94 M | $425.02 M |
| 10/29/2025 | $4.26 | $4.25 (-0.23%) | $4.36 | $4.18 | 1.85 M | $452.72 M |
| 10/28/2025 | $4.28 | $4.26 (-0.47%) | $4.38 | $4.22 | 1.13 M | $453.78 M |
| 10/27/2025 | $4.53 | $4.31 (-4.86%) | $4.56 | $4.29 | 1.29 M | $459.11 M |
| 10/24/2025 | $4.10 | $4.50 (9.76%) | $4.59 | $4.10 | 2.41 M | $479.35 M |
| 10/23/2025 | $4.55 | $4.63 (1.76%) | $4.71 | $4.50 | 1.64 M | $493.20 M |
| 10/22/2025 | $4.41 | $4.48 (1.59%) | $4.58 | $4.34 | 2.25 M | $477.22 M |
| 10/21/2025 | $4.10 | $4.46 (8.78%) | $4.51 | $3.97 | 5.23 M | $475.09 M |
| 10/20/2025 | $3.87 | $3.99 (3.1%) | $4.00 | $3.74 | 2.53 M | $425.02 M |
| 10/17/2025 | $3.89 | $3.79 (-2.57%) | $3.92 | $3.71 | 1.84 M | $403.72 M |
| 10/16/2025 | $4.42 | $3.90 (-11.76%) | $4.44 | $3.89 | 2.34 M | $415.43 M |
| 10/15/2025 | $4.05 | $4.41 (8.89%) | $4.46 | $4.01 | 4.20 M | $469.76 M |
| 10/14/2025 | $3.71 | $4.03 (8.63%) | $4.06 | $3.58 | 2.36 M | $429.28 M |
| 10/13/2025 | $3.60 | $3.78 (5%) | $3.88 | $3.60 | 1.60 M | $402.65 M |
| 10/10/2025 | $3.81 | $3.53 (-7.35%) | $3.90 | $3.52 | 3.29 M | $376.02 M |
| 10/09/2025 | $3.72 | $3.79 (1.88%) | $3.88 | $3.71 | 1.98 M | $403.72 M |
| 10/08/2025 | $3.72 | $3.69 (-0.81%) | $3.76 | $3.49 | 3.07 M | $393.07 M |
| 10/07/2025 | $3.65 | $3.67 (0.55%) | $3.92 | $3.49 | 6.40 M | $390.93 M |
| 10/06/2025 | $3.35 | $3.57 (6.57%) | $3.59 | $3.28 | 4.67 M | $380.28 M |
| 10/03/2025 | $3.21 | $3.31 (3.12%) | $3.41 | $3.21 | 2.23 M | $352.59 M |
| 10/02/2025 | $3.27 | $3.19 (-2.45%) | $3.33 | $3.02 | 3.23 M | $339.80 M |
| 10/01/2025 | $3.57 | $3.40 (-4.76%) | $3.67 | $3.38 | 2.26 M | $362.17 M |
| 09/30/2025 | $4.05 | $3.56 (-12.1%) | $4.06 | $3.43 | 3.23 M | $379.22 M |
| 09/29/2025 | $4.19 | $4.09 (-2.39%) | $4.55 | $4.07 | 2.60 M | $435.67 M |
| 09/26/2025 | $3.98 | $3.95 (-0.75%) | $4.03 | $3.92 | 1.21 M | $420.76 M |
| 09/25/2025 | $4.16 | $3.99 (-4.09%) | $4.16 | $3.97 | 1.20 M | $425.02 M |
| 09/24/2025 | $4.18 | $4.16 (-0.48%) | $4.29 | $4.14 | 1.33 M | $443.13 M |
| 09/23/2025 | $4.20 | $4.16 (-0.95%) | $4.36 | $4.13 | 1.76 M | $443.13 M |
| 09/22/2025 | $4.35 | $4.18 (-3.91%) | $4.45 | $4.17 | 1.72 M | $445.26 M |
| 09/19/2025 | $4.53 | $4.39 (-3.09%) | $4.59 | $4.38 | 1.91 M | $467.63 M |
| 09/18/2025 | $4.65 | $4.52 (-2.8%) | $4.69 | $4.48 | 777.40 K | $481.48 M |
| 09/17/2025 | $4.74 | $4.59 (-3.16%) | $4.84 | $4.58 | 996.80 K | $488.93 M |
| 09/16/2025 | $4.56 | $4.70 (3.07%) | $4.76 | $4.56 | 1.55 M | $500.65 M |
| 09/15/2025 | $4.58 | $4.57 (-0.22%) | $4.68 | $4.54 | 1.10 M | $486.80 M |
| 09/12/2025 | $4.62 | $4.55 (-1.52%) | $4.64 | $4.53 | 1.24 M | $484.67 M |
| 09/11/2025 | $4.63 | $4.61 (-0.43%) | $4.76 | $4.55 | 1.05 M | $491.07 M |
| 09/10/2025 | $4.70 | $4.65 (-1.06%) | $4.81 | $4.64 | 1.22 M | $495.33 M |
| 09/09/2025 | $4.97 | $4.68 (-5.84%) | $5.08 | $4.65 | 1.16 M | $498.52 M |
| 09/08/2025 | $5.17 | $4.98 (-3.68%) | $5.17 | $4.94 | 724.65 K | $530.48 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.
