Algoma Central Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	23.23	23.90	23.23	23.90	23.90	3.11%	10,623
Feb 25, 2026	23.00	23.19	22.88	23.18	23.18	0.83%	8,891
Feb 24, 2026	23.00	23.00	22.65	22.99	22.99	0.09%	10,095
Feb 23, 2026	21.75	23.15	21.75	22.97	22.97	7.64%	54,629
Feb 20, 2026	21.18	21.34	20.91	21.34	21.34	0.71%	5,658
Feb 19, 2026	21.43	21.55	21.14	21.19	21.19	0.14%	5,974
Feb 18, 2026	20.77	21.18	20.77	21.16	21.16	1.88%	6,308
Feb 17, 2026	21.49	21.49	20.50	20.77	20.77	-0.24%	4,118
Feb 13, 2026	20.22	21.14	20.10	20.82	20.82	-1.33%	11,632
Feb 12, 2026	20.94	21.35	20.94	21.10	20.89	0.48%	10,759
Feb 11, 2026	20.97	21.00	20.80	21.00	20.79	-	4,038
Feb 10, 2026	20.73	21.00	20.71	21.00	20.79	0.67%	6,533
Feb 9, 2026	20.97	20.98	19.76	20.86	20.65	0.53%	9,954
Feb 6, 2026	20.67	20.83	20.30	20.75	20.54	2.22%	10,446
Feb 5, 2026	19.77	20.45	19.77	20.30	20.10	1.05%	8,339
Feb 4, 2026	19.74	20.32	19.74	20.09	19.89	1.98%	8,554
Feb 3, 2026	19.40	19.75	19.40	19.70	19.50	1.03%	6,453
Feb 2, 2026	19.50	19.54	18.99	19.50	19.31	0.57%	22,786
Jan 30, 2026	19.50	19.51	19.28	19.39	19.20	-0.56%	3,995
Jan 29, 2026	19.62	19.68	19.44	19.50	19.31	-0.86%	12,041
Jan 28, 2026	19.48	19.74	19.48	19.67	19.47	-0.41%	8,573
Jan 27, 2026	19.60	19.75	19.46	19.75	19.55	0.77%	10,901
Jan 26, 2026	19.41	19.60	19.40	19.60	19.40	0.98%	5,243
Jan 23, 2026	19.32	19.41	19.32	19.41	19.22	-0.21%	684
Jan 22, 2026	19.50	19.50	19.32	19.45	19.26	-0.41%	3,373
Jan 21, 2026	19.49	19.53	19.42	19.53	19.34	0.21%	4,788
Jan 20, 2026	19.49	19.49	19.26	19.49	19.30	0.88%	3,261
Jan 19, 2026	19.48	19.49	19.28	19.32	19.13	-0.51%	4,771
Jan 16, 2026	19.53	19.53	19.31	19.42	19.23	0.15%	4,130
Jan 15, 2026	19.52	19.54	19.39	19.39	19.20	-	3,054
Jan 14, 2026	19.19	19.60	19.19	19.39	19.20	-	8,673
Jan 13, 2026	19.26	19.77	19.26	19.39	19.20	0.99%	13,550
Jan 12, 2026	19.40	19.76	18.99	19.20	19.01	-1.29%	23,046
Jan 9, 2026	19.21	19.56	19.06	19.45	19.26	2.05%	16,167
Jan 8, 2026	18.95	19.11	18.95	19.06	18.87	0.71%	3,454
Jan 7, 2026	18.86	19.05	18.86	18.93	18.74	-0.50%	4,744
Jan 6, 2026	18.87	19.20	18.83	19.02	18.83	0.85%	4,644
Jan 5, 2026	19.01	19.02	18.86	18.86	18.67	-0.68%	6,631
Jan 2, 2026	18.90	18.99	18.85	18.99	18.80	0.48%	3,207
Dec 31, 2025	18.92	19.08	18.87	18.90	18.71	0.21%	4,123
Dec 30, 2025	18.93	19.08	18.86	18.86	18.67	-0.37%	1,793
Dec 29, 2025	18.70	18.99	18.31	18.93	18.74	1.23%	8,058
Dec 24, 2025	18.54	18.70	18.40	18.70	18.51	-0.21%	3,217
Dec 23, 2025	18.93	18.93	18.57	18.74	18.55	-0.90%	2,989
Dec 22, 2025	18.99	19.10	18.80	18.91	18.72	0.05%	4,517
Dec 19, 2025	18.91	18.91	18.90	18.90	18.71	-0.05%	213
Dec 18, 2025	19.18	19.25	18.91	18.91	18.72	-1.36%	3,043
Dec 17, 2025	19.18	19.18	19.17	19.17	18.98	-0.42%	852
Dec 16, 2025	19.43	19.46	19.22	19.25	19.06	-1.08%	7,339
Dec 15, 2025	19.31	19.46	19.17	19.46	19.27	0.31%	6,488