5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
-44.00%
6 MONTH PERFORMANCE
-64.08%
YEAR-TO-DATE PERFORMANCE
-90.67%
1 YEAR PERFORMANCE
-91.67%
Algoma Steel Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.26 | $0.12 (-54.27%) | $0.26 | $0.12 | 10.98 K | |
| 12/05/2025 | $0.26 | $0.12 (-53.85%) | $0.13 | $0.10 | 191.94 K | $450.28 M |
| 12/04/2025 | $0.14 | $0.12 (-12.98%) | $0.14 | $0.12 | 53.06 K | $450.28 M |
| 12/03/2025 | $0.14 | $0.14 (0%) | $0.15 | $0.13 | 22.08 K | $441.60 M |
| 12/02/2025 | $0.13 | $0.16 (27.9%) | $0.16 | $0.13 | 383 | $425.32 M |
| 12/01/2025 | $0.15 | $0.14 (-4.3%) | $0.15 | $0.14 | 35.48 K | $422.07 M |
| 11/28/2025 | $0.14 | $0.16 (14.47%) | $0.17 | $0.14 | 70.45 K | $463.29 M |
| 11/26/2025 | $0.11 | $0.15 (32.04%) | $0.15 | $0.11 | 148.09 K | $423.15 M |
| 11/25/2025 | $0.11 | $0.13 (13.64%) | $0.13 | $0.11 | 62.48 K | $394.94 M |
| 11/24/2025 | $0.13 | $0.11 (-15.38%) | $0.13 | $0.10 | 183.69 K | $373.24 M |
| 11/21/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 3.16 K | $358.98 M |
| 11/20/2025 | $0.16 | $0.13 (-14.19%) | $0.16 | $0.13 | 14.53 K | $349.39 M |
| 11/19/2025 | $0.16 | $0.13 (-17.92%) | $0.16 | $0.13 | 48.64 K | $365.37 M |
| 11/18/2025 | $0.16 | $0.14 (-14.56%) | $0.16 | $0.14 | 62.97 K | $378.15 M |
| 11/17/2025 | $0.15 | $0.16 (6.92%) | $0.16 | $0.14 | 24.71 K | $371.76 M |
| 11/14/2025 | $0.14 | $0.15 (4.4%) | $0.18 | $0.14 | 12.73 K | $381.35 M |
| 11/13/2025 | $0.17 | $0.15 (-10.18%) | $0.17 | $0.13 | 21.78 K | $398.39 M |
| 11/12/2025 | $0.13 | $0.13 (2.62%) | $0.17 | $0.13 | 35.05 K | $417.57 M |
| 11/11/2025 | $0.15 | $0.16 (8.76%) | $0.16 | $0.13 | 54.31 K | $397.33 M |
| 11/10/2025 | $0.13 | $0.14 (4.98%) | $0.15 | $0.13 | 7.11 K | $404.78 M |
| 11/07/2025 | $0.15 | $0.15 (-0.67%) | $0.17 | $0.12 | 41.44 K | $411.17 M |
| 11/06/2025 | $0.14 | $0.14 (-2.14%) | $0.17 | $0.12 | 18.46 K | $389.87 M |
| 11/05/2025 | $0.17 | $0.15 (-9.37%) | $0.17 | $0.15 | 19.36 K | $423.96 M |
| 11/04/2025 | $0.16 | $0.17 (4.97%) | $0.17 | $0.11 | 14.46 K | $439.93 M |
| 11/03/2025 | $0.17 | $0.16 (-5.83%) | $0.17 | $0.14 | 38.50 K | $448.46 M |
| 10/31/2025 | $0.19 | $0.17 (-12%) | $0.20 | $0.14 | 806.38 K | $444.20 M |
| 10/30/2025 | $0.25 | $0.24 (-5.8%) | $0.27 | $0.21 | 31.33 K | $425.02 M |
| 10/29/2025 | $0.26 | $0.25 (-3.27%) | $0.27 | $0.25 | 23.54 K | $452.72 M |
| 10/28/2025 | $0.29 | $0.25 (-13.79%) | $0.34 | $0.25 | 17.58 K | $453.78 M |
| 10/27/2025 | $0.32 | $0.28 (-12.5%) | $0.32 | $0.28 | 46.79 K | $459.11 M |
| 10/24/2025 | $0.26 | $0.34 (30.69%) | $0.34 | $0.26 | 17.73 K | $479.35 M |
| 10/23/2025 | $0.21 | $0.33 (55.29%) | $0.33 | $0.21 | 71.20 K | $493.20 M |
| 10/22/2025 | $0.23 | $0.25 (10.74%) | $0.25 | $0.21 | 3.35 K | $477.22 M |
| 10/21/2025 | $0.21 | $0.28 (31.64%) | $0.29 | $0.21 | 48.39 K | $475.09 M |
| 10/20/2025 | $0.20 | $0.20 (0%) | $0.21 | $0.20 | 2.60 K | $425.02 M |
| 10/17/2025 | $0.20 | $0.20 (-1.14%) | $0.20 | $0.19 | 4.40 K | $403.72 M |
| 10/16/2025 | $0.22 | $0.20 (-8.33%) | $0.22 | $0.20 | 1.87 K | $415.43 M |
| 10/15/2025 | $0.20 | $0.24 (17.76%) | $0.24 | $0.20 | 29.61 K | $469.76 M |
| 10/14/2025 | $0.18 | $0.22 (23.94%) | $0.24 | $0.18 | 25.15 K | $429.28 M |
| 10/13/2025 | $0.23 | $0.19 (-17.83%) | $0.25 | $0.19 | 22.21 K | $402.65 M |
| 10/10/2025 | $0.21 | $0.21 (0.24%) | $0.26 | $0.20 | 5.07 K | $376.02 M |
| 10/09/2025 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.19 | 19.96 K | $403.72 M |
| 10/08/2025 | $0.22 | $0.25 (13.64%) | $0.26 | $0.21 | 53.13 K | $393.07 M |
| 10/07/2025 | $0.17 | $0.23 (33.41%) | $0.28 | $0.16 | 91.14 K | $390.93 M |
| 10/06/2025 | $0.16 | $0.24 (51.56%) | $0.24 | $0.16 | 40.75 K | $380.28 M |
| 10/03/2025 | $0.16 | $0.18 (12.44%) | $0.18 | $0.14 | 43.29 K | $352.59 M |
| 10/02/2025 | $0.18 | $0.18 (-1.41%) | $0.18 | $0.14 | 16.47 K | $339.80 M |
| 10/01/2025 | $0.15 | $0.19 (26.67%) | $0.21 | $0.15 | 77.97 K | $362.17 M |
| 09/30/2025 | $0.18 | $0.15 (-13.52%) | $0.18 | $0.11 | 43.90 K | $379.22 M |
| 09/29/2025 | $0.15 | $0.18 (21.67%) | $0.19 | $0.14 | 114.88 K | $435.67 M |
| 09/26/2025 | $0.14 | $0.15 (5.05%) | $0.15 | $0.10 | 49.07 K | $420.76 M |
| 09/25/2025 | $0.13 | $0.15 (15.38%) | $0.15 | $0.10 | 155.04 K | $425.02 M |
| 09/24/2025 | $0.14 | $0.17 (18.36%) | $0.17 | $0.14 | 8.60 K | $443.13 M |
| 09/23/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 25.13 K | $443.13 M |
| 09/22/2025 | $0.13 | $0.13 (0.04%) | $0.16 | $0.13 | 25.13 K | $445.26 M |
| 09/19/2025 | $0.14 | $0.15 (7.14%) | $0.15 | $0.14 | 25.95 K | $467.63 M |
| 09/18/2025 | $0.16 | $0.15 (-6.31%) | $0.16 | $0.15 | 9.83 K | $481.48 M |
| 09/17/2025 | $0.14 | $0.15 (9.02%) | $0.15 | $0.13 | 91.81 K | $488.93 M |
| 09/16/2025 | $0.17 | $0.15 (-14.71%) | $0.17 | $0.14 | 407.39 K | $500.65 M |
| 09/15/2025 | $0.17 | $0.16 (-4.29%) | $0.24 | $0.16 | 143.89 K | $486.80 M |
| 09/12/2025 | $0.20 | $0.24 (18.69%) | $0.24 | $0.16 | 37.22 K | $484.67 M |
| 09/11/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 101 | $491.07 M |
| 09/10/2025 | $0.21 | $0.23 (5.43%) | $0.25 | $0.21 | 10.63 K | $495.33 M |
| 09/09/2025 | $0.22 | $0.27 (19.15%) | $0.27 | $0.22 | 1.72 K | $498.52 M |
| 09/08/2025 | $0.27 | $0.25 (-5.66%) | $0.27 | $0.25 | 6.38 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.
