5 DAY PERFORMANCE
+105.77%
1 MONTH PERFORMANCE
-4.46%
3 MONTH PERFORMANCE
-31.85%
6 MONTH PERFORMANCE
-37.79%
YEAR-TO-DATE PERFORMANCE
-28.67%
1 YEAR PERFORMANCE
-10.08%
Algoma Steel Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.54 | $0.52 (-3.72%) | $0.54 | $0.50 | 10,479 | $44.43 M |
| 03/11/2025 | $0.42 | $0.49 (16.67%) | $0.49 | $0.34 | 186,612 | $41.88 M |
| 03/10/2025 | $0.45 | $0.50 (11.09%) | $0.54 | $0.41 | 33,561 | $42.73 M |
| 03/07/2025 | $0.67 | $0.52 (-21.99%) | $0.70 | $0.52 | 5,453 | $44.44 M |
| 03/06/2025 | $0.73 | $0.61 (-17.26%) | $0.77 | $0.61 | 22,877 | $51.79 M |
| 03/05/2025 | $0.70 | $0.73 (4.66%) | $0.74 | $0.66 | 4,998 | $62.61 M |
| 03/04/2025 | $0.78 | $0.66 (-14.74%) | $0.78 | $0.58 | 51,176 | $56.51 M |
| 03/03/2025 | $0.81 | $0.78 (-4.45%) | $0.81 | $0.75 | 11,421 | $66.28 M |
| 02/28/2025 | $0.80 | $0.76 (-5%) | $0.80 | $0.76 | 597 | $64.95 M |
| 02/27/2025 | $0.77 | $0.78 (1.31%) | $0.79 | $0.76 | 2,421 | $66.67 M |
| 02/26/2025 | $0.78 | $0.78 (0%) | $0.85 | $0.75 | 10,238 | $66.66 M |
| 02/25/2025 | $0.79 | $0.78 (-1.17%) | $0.85 | $0.75 | 17,533 | $66.66 M |
| 02/24/2025 | $0.93 | $0.79 (-15.12%) | $1.04 | $0.79 | 28,981 | $67.45 M |
| 02/21/2025 | $0.97 | $0.92 (-5.67%) | $0.97 | $0.91 | 25,134 | $78.20 M |
| 02/20/2025 | $1.00 | $0.97 (-3%) | $1.00 | $0.94 | 6,290 | $82.90 M |
| 02/19/2025 | $1.20 | $0.97 (-19.33%) | $1.20 | $0.85 | 64,470 | $82.73 M |
| 02/18/2025 | $1.36 | $1.04 (-23.53%) | $1.36 | $1.04 | 1,512 | $88.88 M |
| 02/14/2025 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.02 | 18,525 | $88.03 M |
| 02/13/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 26,628 | $86.32 M |
| 02/12/2025 | $1.08 | $1.12 (3.7%) | $1.12 | $1.07 | 16,353 | $95.72 M |
| 02/11/2025 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.08 | 51,488 | $94.01 M |
| 02/10/2025 | $1.14 | $1.20 (5.26%) | $1.26 | $1.14 | 54,578 | $102.56 M |
| 02/07/2025 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.20 | 13,174 | $105.12 M |
| 02/06/2025 | $1.21 | $1.30 (7.44%) | $1.30 | $1.21 | 1,452 | $111.10 M |
| 02/05/2025 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.23 | 20,362 | $105.12 M |
| 02/04/2025 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.22 | 9,083 | $105.12 M |
| 02/03/2025 | $1.13 | $1.21 (7.08%) | $1.28 | $1.13 | 12,883 | $103.41 M |
| 01/31/2025 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.29 | 213 | $110.25 M |
| 01/30/2025 | $1.27 | $1.29 (1.57%) | $1.30 | $1.27 | 3,300 | $110.25 M |
| 01/29/2025 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 2,943 | $111.10 M |
| 01/28/2025 | $1.27 | $1.28 (0.79%) | $1.35 | $1.22 | 8,419 | $109.40 M |
| 01/27/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.30 | 2,338 | $113.67 M |
| 01/24/2025 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.34 | 60,772 | $122.22 M |
| 01/23/2025 | $1.28 | $1.36 (6.25%) | $1.37 | $1.26 | 27,366 | $116.23 M |
| 01/22/2025 | $1.18 | $1.25 (5.93%) | $1.30 | $1.17 | 70,104 | $106.83 M |
| 01/21/2025 | $1.11 | $1.15 (3.6%) | $1.15 | $1.11 | 25,278 | $98.29 M |
| 01/17/2025 | $1.13 | $1.14 (0.88%) | $1.14 | $1.11 | 9,260 | $97.43 M |
| 01/16/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.11 | 1,338 | $97.43 M |
| 01/15/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.15 | 654 | $99.14 M |
| 01/14/2025 | $1.12 | $1.12 (0%) | $1.14 | $1.08 | 23,569 | $95.72 M |
| 01/13/2025 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 27,010 | $95.72 M |
| 01/10/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.00 | 163,616 | $94.01 M |
| 01/08/2025 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.03 | 102,510 | $93.16 M |
| 01/07/2025 | $1.15 | $1.20 (4.35%) | $1.25 | $1.10 | 35,121 | $102.56 M |
| 01/06/2025 | $1.35 | $1.07 (-20.74%) | $1.35 | $1.07 | 24,779 | $91.45 M |
| 01/03/2025 | $1.37 | $1.24 (-9.49%) | $1.40 | $1.20 | 83,637 | $105.98 M |
| 01/02/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.43 | 11,682 | $128.20 M |
| 12/31/2024 | $1.47 | $1.50 (2.04%) | $1.51 | $1.40 | 100,143 | $128.20 M |
| 12/30/2024 | $1.64 | $1.43 (-12.8%) | $1.64 | $1.43 | 40,465 | $122.22 M |
| 12/27/2024 | $1.64 | $1.64 (0%) | $1.64 | $1.64 | 757 | $140.16 M |
| 12/26/2024 | $1.43 | $1.47 (2.8%) | $1.52 | $1.41 | 15,660 | $125.63 M |
| 12/24/2024 | $1.39 | $1.44 (3.6%) | $1.45 | $1.39 | 12,955 | $123.07 M |
| 12/23/2024 | $1.28 | $1.40 (9.37%) | $1.40 | $1.28 | 18,511 | $119.65 M |
| 12/20/2024 | $1.32 | $1.41 (6.82%) | $1.41 | $1.25 | 34,956 | $120.51 M |
| 12/19/2024 | $1.38 | $1.33 (-3.62%) | $1.39 | $1.32 | 29,774 | $113.67 M |
| 12/18/2024 | $1.31 | $1.37 (4.58%) | $1.45 | $1.31 | 18,074 | $117.09 M |
| 12/17/2024 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.13 | 24,307 | $118.80 M |
| 12/16/2024 | $1.61 | $1.49 (-7.45%) | $1.68 | $1.49 | 11,515 | $127.34 M |
| 12/13/2024 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.47 | 41,923 | $131.62 M |
| 12/12/2024 | $1.53 | $1.57 (2.61%) | $1.61 | $1.52 | 64,816 | $134.18 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.
