5 DAY PERFORMANCE
+12.73%
1 MONTH PERFORMANCE
+15.43%
3 MONTH PERFORMANCE
-16.70%
6 MONTH PERFORMANCE
-5.86%
YEAR-TO-DATE PERFORMANCE
+5.85%
1 YEAR PERFORMANCE
-8.05%
Algoma Steel Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
