5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-3.98%
6 MONTH PERFORMANCE
+21.57%
YEAR-TO-DATE PERFORMANCE
+5.85%
1 YEAR PERFORMANCE
-1.14%
Algoma Steel Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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%) | $4.45 | $4.28 | 676.00 K | $483.11 M |
| 09/16/2026 | $4.21 | $4.24 (0.71%) | $4.32 | $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 |
| 08/03/2026 | $3.87 | $3.92 (1.29%) | $4.01 | $3.84 | 1.04 M | $428.46 M |
| 07/31/2026 | $3.81 | $3.85 (1.05%) | $3.94 | $3.68 | 1.86 M | $420.81 M |
| 07/30/2026 | $4.05 | $3.84 (-5.19%) | $4.39 | $3.64 | 1.76 M | $419.71 M |
| 07/29/2026 | $4.40 | $4.27 (-2.95%) | $4.45 | $4.18 | 1.04 M | $466.71 M |
| 07/28/2026 | $4.34 | $4.39 (1.15%) | $4.47 | $4.30 | 762.91 K | $479.83 M |
| 07/27/2026 | $4.36 | $4.39 (0.69%) | $4.40 | $4.22 | 869.80 K | $479.83 M |
| 07/24/2026 | $4.36 | $4.32 (-0.92%) | $4.51 | $4.27 | 1.32 M | $469.62 M |
| 07/23/2026 | $4.08 | $4.35 (6.62%) | $4.36 | $4.06 | 2.22 M | $472.88 M |
| 07/22/2026 | $3.85 | $4.07 (5.71%) | $4.10 | $3.82 | 887.54 K | $442.44 M |
| 07/21/2026 | $3.74 | $3.85 (2.94%) | $3.88 | $3.71 | 580.62 K | $418.53 M |
| 07/20/2026 | $3.83 | $3.71 (-3.13%) | $3.85 | $3.67 | 672.80 K | $403.31 M |
| 07/17/2026 | $3.66 | $3.83 (4.64%) | $3.86 | $3.60 | 721.52 K | $401.90 M |
| 07/16/2026 | $3.77 | $3.70 (-1.86%) | $3.77 | $3.62 | 568.70 K | $402.22 M |
| 07/15/2026 | $3.67 | $3.80 (3.54%) | $3.82 | $3.62 | 646.22 K | $413.09 M |
| 07/14/2026 | $3.71 | $3.66 (-1.35%) | $3.76 | $3.64 | 359.00 K | $397.87 M |
| 07/13/2026 | $3.73 | $3.61 (-3.22%) | $3.73 | $3.58 | 724.44 K | $392.44 M |
| 07/10/2026 | $3.58 | $3.62 (1.12%) | $3.66 | $3.51 | 754.09 K | $379.86 M |
| 07/09/2026 | $3.82 | $3.59 (-6.02%) | $3.82 | $3.55 | 1.44 M | $390.26 M |
| 07/08/2026 | $3.75 | $3.75 (0%) | $3.79 | $3.70 | 832.13 K | $407.66 M |
| 07/07/2026 | $3.73 | $3.76 (0.8%) | $3.79 | $3.69 | 622.22 K | $394.55 M |
| 07/06/2026 | $3.77 | $3.77 (0%) | $3.88 | $3.74 | 777.50 K | $395.60 M |
| 07/02/2026 | $3.87 | $3.77 (-2.58%) | $4.07 | $3.70 | 1.28 M | $395.60 M |
| 07/01/2026 | $4.03 | $3.83 (-4.96%) | $4.09 | $3.82 | 627.84 K | $401.90 M |
| 06/30/2026 | $4.04 | $4.05 (0.25%) | $4.15 | $3.96 | 1.06 M | $424.98 M |
| 06/29/2026 | $4.21 | $4.01 (-4.75%) | $4.21 | $4.00 | 780.60 K | $435.92 M |
| 06/26/2026 | $4.17 | $4.18 (0.24%) | $4.22 | $4.11 | 1.19 M | $438.62 M |
| 06/25/2026 | $4.00 | $4.18 (4.5%) | $4.24 | $4.00 | 773.44 K | $454.40 M |
| 06/24/2026 | $4.13 | $3.99 (-3.39%) | $4.14 | $3.91 | 1.04 M | $433.75 M |
| 06/23/2026 | $4.27 | $4.16 (-2.58%) | $4.27 | $4.13 | 758.50 K | $452.23 M |
| 06/22/2026 | $4.56 | $4.29 (-5.92%) | $4.56 | $4.23 | 1.05 M | $450.17 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.
