Algoma Steel Group Inc.

AI Score

XX

Unlock

5.41
-0.01 (-0.18%)
At close: Apr 01, 2025, 3:12 PM

Algoma Steel Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 5.59 5.65 5.38 5.42 -0.29 -5.08% 1,042,921
Mar 28, 2025 5.77 5.86 5.67 5.71 -0.08 -1.38% 808,425
Mar 27, 2025 5.92 5.92 5.75 5.79 -0.15 -2.53% 692,600
Mar 26, 2025 6.16 6.22 5.91 5.94 -0.20 -3.26% 613,500
Mar 25, 2025 6.23 6.30 6.13 6.14 -0.08 -1.29% 478,504
Mar 24, 2025 6.25 6.36 6.21 6.22 0.07 1.14% 642,971
Mar 21, 2025 6.16 6.20 6.02 6.15 -0.16 -2.54% 1,286,443
Mar 20, 2025 6.45 6.55 6.29 6.31 -0.20 -3.07% 514,300
Mar 19, 2025 6.38 6.60 6.35 6.51 0.16 2.52% 672,528
Mar 18, 2025 6.34 6.42 6.21 6.35 0.02 0.32% 554,600
Mar 17, 2025 6.53 6.67 6.20 6.33 -0.22 -3.36% 917,326
Mar 14, 2025 6.39 6.74 6.39 6.55 0.31 4.97% 2,182,700
Mar 13, 2025 5.81 6.29 5.54 6.24 0.42 7.22% 3,735,400
Mar 12, 2025 5.89 6.14 5.80 5.82 0.01 0.17% 2,532,600
Mar 11, 2025 5.53 5.85 5.20 5.81 0.31 5.64% 2,783,623
Mar 10, 2025 6.29 6.31 5.49 5.50 -0.88 -13.79% 4,081,000
Mar 7, 2025 6.71 6.79 6.37 6.38 -0.36 -5.34% 1,403,365
Mar 6, 2025 6.82 6.82 6.57 6.74 -0.10 -1.46% 1,481,200
Mar 5, 2025 6.58 6.93 6.51 6.84 0.30 4.59% 883,000
Mar 4, 2025 6.66 6.75 6.45 6.54 -0.26 -3.82% 1,769,700
Mar 3, 2025 7.40 7.50 6.75 6.80 -0.54 -7.36% 1,272,530
Feb 28, 2025 7.01 7.35 6.96 7.34 0.31 4.41% 933,900
Feb 27, 2025 7.14 7.38 7.00 7.03 -0.20 -2.77% 1,395,500
Feb 26, 2025 7.10 7.26 6.95 7.23 0.19 2.70% 2,794,843
Feb 25, 2025 7.37 7.37 6.92 7.04 -0.32 -4.35% 3,193,149
Feb 24, 2025 7.67 7.67 7.35 7.36 -0.21 -2.77% 774,702
Feb 21, 2025 7.82 7.82 7.52 7.57 -0.22 -2.82% 585,300
Feb 20, 2025 7.86 7.95 7.76 7.79 -0.08 -1.02% 591,600
Feb 19, 2025 8.09 8.23 7.86 7.87 -0.20 -2.48% 345,321
Feb 18, 2025 8.00 8.20 7.87 8.07 0.08 1.00% 280,400
Feb 14, 2025 8.19 8.28 7.95 7.99 -0.13 -1.60% 230,708
Feb 13, 2025 8.14 8.14 7.90 8.12 0.06 0.74% 496,131
Feb 12, 2025 8.02 8.20 8.00 8.06 -0.06 -0.74% 468,100
Feb 11, 2025 8.22 8.32 8.06 8.12 -0.09 -1.10% 533,100
Feb 10, 2025 8.12 8.37 7.89 8.21 -0.11 -1.32% 660,025
Feb 7, 2025 8.42 8.62 8.29 8.32 -0.26 -3.03% 409,900
Feb 6, 2025 8.44 8.62 8.40 8.58 0.22 2.63% 578,331
Feb 5, 2025 8.41 8.45 8.27 8.36 -0.06 -0.71% 239,400
Feb 4, 2025 8.19 8.53 8.14 8.42 0.26 3.19% 585,300
Feb 3, 2025 7.74 8.27 7.73 8.16 0.00 0.00% 476,630
Jan 31, 2025 8.66 8.68 8.15 8.16 -0.49 -5.66% 638,419
Jan 30, 2025 8.62 8.67 8.52 8.65 0.10 1.17% 341,507
Jan 29, 2025 8.50 8.67 8.39 8.55 0.09 1.06% 318,382
Jan 28, 2025 8.59 8.62 8.24 8.46 -0.15 -1.74% 426,300
Jan 27, 2025 8.73 8.81 8.49 8.61 -0.24 -2.71% 366,744
Jan 24, 2025 8.68 8.96 8.63 8.85 0.22 2.55% 381,400
Jan 23, 2025 8.52 8.80 8.43 8.63 0.13 1.53% 291,024
Jan 22, 2025 8.50 8.72 8.38 8.50 0.04 0.47% 364,500
Jan 21, 2025 8.48 8.86 8.29 8.46 0.14 1.68% 391,600
Jan 17, 2025 8.28 8.44 8.26 8.32 0.07 0.85% 282,903