5 DAY PERFORMANCE
+38.24%
1 MONTH PERFORMANCE
+9.43%
3 MONTH PERFORMANCE
-11.71%
6 MONTH PERFORMANCE
-12.06%
YEAR-TO-DATE PERFORMANCE
-9.82%
1 YEAR PERFORMANCE
+13.22%
Algoma Steel Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.89 | $5.95 (1.02%) | $6.14 | $5.85 | 895,977 | |
| 03/11/2025 | $5.53 | $5.81 (5.06%) | $5.85 | $5.20 | 2.78 M | $496.55 M |
| 03/10/2025 | $6.29 | $5.50 (-12.56%) | $6.31 | $5.49 | 4.08 M | $470.06 M |
| 03/07/2025 | $6.71 | $6.38 (-4.92%) | $6.79 | $6.37 | 1.40 M | $545.27 M |
| 03/06/2025 | $6.82 | $6.74 (-1.17%) | $6.82 | $6.57 | 1.48 M | $576.04 M |
| 03/05/2025 | $6.58 | $6.84 (3.95%) | $6.93 | $6.51 | 883,000 | $584.58 M |
| 03/04/2025 | $6.66 | $6.54 (-1.8%) | $6.75 | $6.45 | 1.77 M | $558.94 M |
| 03/03/2025 | $7.40 | $6.80 (-8.11%) | $7.50 | $6.75 | 1.27 M | $581.16 M |
| 02/28/2025 | $7.01 | $7.34 (4.71%) | $7.35 | $6.96 | 933,900 | $627.32 M |
| 02/27/2025 | $7.14 | $7.03 (-1.54%) | $7.38 | $7.00 | 1.40 M | $600.82 M |
| 02/26/2025 | $7.10 | $7.23 (1.83%) | $7.26 | $6.95 | 2.79 M | $617.91 M |
| 02/25/2025 | $7.37 | $7.04 (-4.48%) | $7.37 | $6.92 | 3.19 M | $601.68 M |
| 02/24/2025 | $7.67 | $7.36 (-4.04%) | $7.67 | $7.35 | 774,702 | $629.02 M |
| 02/21/2025 | $7.82 | $7.57 (-3.2%) | $7.82 | $7.52 | 585,300 | $646.97 M |
| 02/20/2025 | $7.86 | $7.79 (-0.89%) | $7.95 | $7.76 | 591,600 | $665.77 M |
| 02/19/2025 | $8.09 | $7.87 (-2.72%) | $8.23 | $7.86 | 345,321 | $672.61 M |
| 02/18/2025 | $8.00 | $8.07 (0.88%) | $8.20 | $7.87 | 280,400 | $689.70 M |
| 02/14/2025 | $8.19 | $7.99 (-2.44%) | $8.28 | $7.95 | 230,708 | $682.87 M |
| 02/13/2025 | $8.14 | $8.12 (-0.25%) | $8.14 | $7.90 | 496,131 | $693.98 M |
| 02/12/2025 | $8.02 | $8.06 (0.5%) | $8.20 | $8.00 | 468,100 | $688.85 M |
| 02/11/2025 | $8.22 | $8.12 (-1.22%) | $8.32 | $8.06 | 533,100 | $693.98 M |
| 02/10/2025 | $8.12 | $8.21 (1.11%) | $8.37 | $7.89 | 660,025 | $701.67 M |
| 02/07/2025 | $8.42 | $8.32 (-1.19%) | $8.62 | $8.29 | 409,900 | $711.07 M |
| 02/06/2025 | $8.44 | $8.58 (1.66%) | $8.62 | $8.40 | 578,331 | $733.29 M |
| 02/05/2025 | $8.41 | $8.36 (-0.59%) | $8.45 | $8.27 | 239,400 | $714.49 M |
| 02/04/2025 | $8.19 | $8.42 (2.81%) | $8.53 | $8.14 | 585,300 | $719.62 M |
| 02/03/2025 | $7.74 | $8.16 (5.43%) | $8.27 | $7.73 | 476,630 | $697.40 M |
| 01/31/2025 | $8.66 | $8.16 (-5.77%) | $8.68 | $8.15 | 638,419 | $697.40 M |
| 01/30/2025 | $8.62 | $8.65 (0.35%) | $8.67 | $8.52 | 341,507 | $739.27 M |
| 01/29/2025 | $8.50 | $8.55 (0.59%) | $8.67 | $8.39 | 318,382 | $730.73 M |
| 01/28/2025 | $8.59 | $8.46 (-1.51%) | $8.62 | $8.24 | 426,300 | $723.04 M |
| 01/27/2025 | $8.73 | $8.61 (-1.37%) | $8.81 | $8.49 | 366,744 | $735.86 M |
| 01/24/2025 | $8.68 | $8.85 (1.96%) | $8.96 | $8.63 | 381,400 | $756.37 M |
| 01/23/2025 | $8.52 | $8.63 (1.29%) | $8.80 | $8.43 | 291,024 | $737.57 M |
| 01/22/2025 | $8.50 | $8.50 (0%) | $8.72 | $8.38 | 364,500 | $726.46 M |
| 01/21/2025 | $8.48 | $8.46 (-0.24%) | $8.86 | $8.29 | 391,600 | $723.04 M |
| 01/17/2025 | $8.28 | $8.32 (0.48%) | $8.44 | $8.26 | 282,903 | $711.07 M |
| 01/16/2025 | $8.41 | $8.25 (-1.9%) | $8.42 | $8.13 | 361,705 | $705.09 M |
| 01/15/2025 | $8.33 | $8.40 (0.84%) | $8.47 | $8.24 | 409,800 | $717.91 M |
| 01/14/2025 | $8.33 | $8.17 (-1.92%) | $8.36 | $8.00 | 597,000 | $698.25 M |
| 01/13/2025 | $8.23 | $8.30 (0.85%) | $8.71 | $8.18 | 2.01 M | $709.36 M |
| 01/10/2025 | $8.26 | $8.23 (-0.36%) | $8.29 | $8.13 | 829,534 | $703.38 M |
| 01/08/2025 | $8.55 | $8.33 (-2.57%) | $8.58 | $8.26 | 660,000 | $711.93 M |
| 01/07/2025 | $8.82 | $8.61 (-2.38%) | $8.89 | $8.55 | 682,700 | $735.86 M |
| 01/06/2025 | $9.02 | $8.82 (-2.22%) | $9.11 | $8.75 | 978,969 | $753.80 M |
| 01/03/2025 | $9.30 | $8.94 (-3.87%) | $9.37 | $8.89 | 2.56 M | $764.06 M |
| 01/02/2025 | $9.85 | $9.70 (-1.52%) | $9.85 | $9.62 | 297,786 | $829.01 M |
| 12/31/2024 | $9.73 | $9.78 (0.51%) | $9.86 | $9.68 | 262,800 | $835.85 M |
| 12/30/2024 | $9.72 | $9.67 (-0.51%) | $9.82 | $9.60 | 263,000 | $826.45 M |
| 12/27/2024 | $9.94 | $9.82 (-1.21%) | $9.98 | $9.73 | 325,805 | $839.27 M |
| 12/26/2024 | $9.77 | $9.96 (1.94%) | $9.99 | $9.71 | 305,613 | $851.23 M |
| 12/24/2024 | $9.65 | $9.80 (1.55%) | $9.80 | $9.57 | 124,300 | $837.56 M |
| 12/23/2024 | $9.40 | $9.61 (2.23%) | $9.62 | $9.36 | 625,201 | $821.32 M |
| 12/20/2024 | $9.22 | $9.42 (2.17%) | $9.52 | $9.22 | 797,600 | $805.08 M |
| 12/19/2024 | $9.56 | $9.35 (-2.2%) | $9.62 | $9.35 | 496,700 | $799.10 M |
| 12/18/2024 | $9.60 | $9.50 (-1.04%) | $9.81 | $9.47 | 921,200 | $811.92 M |
| 12/17/2024 | $9.55 | $9.55 (0%) | $9.61 | $9.36 | 999,200 | $816.19 M |
| 12/16/2024 | $10.04 | $9.65 (-3.88%) | $10.19 | $9.62 | 387,200 | $824.74 M |
| 12/13/2024 | $9.99 | $10.08 (0.9%) | $10.09 | $9.85 | 579,506 | $861.49 M |
| 12/12/2024 | $10.02 | $9.99 (-0.3%) | $10.08 | $9.97 | 396,800 | $853.80 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.
