Algoma Central Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	19.74	20.32	19.74	20.09	20.09	1.98%	8,554
Feb 3, 2026	19.40	19.75	19.40	19.70	19.70	1.03%	6,453
Feb 2, 2026	19.50	19.54	18.99	19.50	19.50	0.57%	22,786
Jan 30, 2026	19.50	19.51	19.28	19.39	19.39	-0.56%	3,995
Jan 29, 2026	19.62	19.68	19.44	19.50	19.50	-0.86%	12,041
Jan 28, 2026	19.48	19.74	19.48	19.67	19.67	-0.41%	8,573
Jan 27, 2026	19.60	19.75	19.46	19.75	19.75	0.77%	10,901
Jan 26, 2026	19.41	19.60	19.40	19.60	19.60	0.98%	5,243
Jan 23, 2026	19.32	19.41	19.32	19.41	19.41	-0.21%	684
Jan 22, 2026	19.50	19.50	19.32	19.45	19.45	-0.41%	3,373
Jan 21, 2026	19.49	19.53	19.42	19.53	19.53	0.21%	4,788
Jan 20, 2026	19.49	19.49	19.26	19.49	19.49	0.88%	3,261
Jan 19, 2026	19.48	19.49	19.28	19.32	19.32	-0.51%	4,771
Jan 16, 2026	19.53	19.53	19.31	19.42	19.42	0.15%	4,130
Jan 15, 2026	19.52	19.54	19.39	19.39	19.39	-	3,054
Jan 14, 2026	19.19	19.60	19.19	19.39	19.39	-	8,673
Jan 13, 2026	19.26	19.77	19.26	19.39	19.39	0.99%	13,550
Jan 12, 2026	19.40	19.76	18.99	19.20	19.20	-1.29%	23,046
Jan 9, 2026	19.21	19.56	19.06	19.45	19.45	2.05%	16,167
Jan 8, 2026	18.95	19.11	18.95	19.06	19.06	0.71%	3,454
Jan 7, 2026	18.86	19.05	18.86	18.93	18.93	-0.50%	4,744
Jan 6, 2026	18.87	19.20	18.83	19.02	19.02	0.85%	4,644
Jan 5, 2026	19.01	19.02	18.86	18.86	18.86	-0.68%	6,631
Jan 2, 2026	18.90	18.99	18.85	18.99	18.99	0.48%	3,207
Dec 31, 2025	18.92	19.08	18.87	18.90	18.90	0.21%	4,123
Dec 30, 2025	18.93	19.08	18.86	18.86	18.86	-0.37%	1,793
Dec 29, 2025	18.70	18.99	18.31	18.93	18.93	1.23%	8,058
Dec 24, 2025	18.54	18.70	18.40	18.70	18.70	-0.21%	3,217
Dec 23, 2025	18.93	18.93	18.57	18.74	18.74	-0.90%	2,989
Dec 22, 2025	18.99	19.10	18.80	18.91	18.91	0.05%	4,517
Dec 19, 2025	18.91	18.91	18.90	18.90	18.90	-0.05%	213
Dec 18, 2025	19.18	19.25	18.91	18.91	18.91	-1.36%	3,043
Dec 17, 2025	19.18	19.18	19.17	19.17	19.17	-0.42%	852
Dec 16, 2025	19.43	19.46	19.22	19.25	19.25	-1.08%	7,339
Dec 15, 2025	19.31	19.46	19.17	19.46	19.46	0.31%	6,488
Dec 12, 2025	19.39	19.40	19.14	19.40	19.40	-0.31%	4,360
Dec 11, 2025	19.11	19.46	19.11	19.46	19.46	-0.21%	3,532
Dec 10, 2025	19.00	19.50	19.00	19.50	19.50	-	3,209
Dec 9, 2025	19.12	19.58	19.10	19.50	19.50	1.83%	12,228
Dec 8, 2025	19.00	19.19	18.75	19.15	19.15	0.84%	10,571
Dec 5, 2025	18.97	19.02	18.90	18.99	18.99	-0.84%	3,371
Dec 4, 2025	19.05	19.15	18.97	19.15	19.15	0.42%	15,917
Dec 3, 2025	18.82	19.15	18.82	19.07	19.07	0.79%	8,347
Dec 2, 2025	18.75	18.92	18.63	18.92	18.92	0.21%	5,850
Dec 1, 2025	18.74	18.99	18.48	18.88	18.88	1.56%	9,333
Nov 28, 2025	18.84	18.84	18.58	18.59	18.59	-0.69%	4,382
Nov 27, 2025	18.79	18.80	18.67	18.72	18.72	0.65%	9,902
Nov 26, 2025	18.47	18.60	18.44	18.60	18.60	0.59%	13,972
Nov 25, 2025	18.35	18.49	18.35	18.49	18.49	1.09%	1,550
Nov 24, 2025	18.26	18.42	18.25	18.29	18.29	-0.11%	3,448