Algoma Central Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	18.40	18.40	18.10	18.31	18.31	-0.87%	4,612
Nov 20, 2025	18.18	18.50	18.18	18.47	18.47	0.93%	2,855
Nov 19, 2025	18.27	18.36	18.27	18.30	18.30	-0.05%	3,851
Nov 18, 2025	18.09	18.31	18.09	18.31	18.31	-0.27%	11,425
Nov 17, 2025	18.28	18.43	18.01	18.36	18.36	-0.76%	9,098
Nov 14, 2025	18.22	18.50	18.10	18.50	18.30	2.66%	5,215
Nov 13, 2025	18.29	18.30	18.02	18.02	17.83	-1.31%	4,077
Nov 12, 2025	18.28	18.30	18.20	18.26	18.06	0.05%	3,063
Nov 11, 2025	18.40	18.41	18.25	18.25	18.05	-0.82%	4,890
Nov 10, 2025	18.05	18.40	18.05	18.40	18.20	2.22%	9,904
Nov 7, 2025	17.73	18.00	17.50	18.00	17.81	2.56%	9,051
Nov 6, 2025	17.65	17.66	17.50	17.55	17.36	-1.07%	3,724
Nov 5, 2025	17.52	17.99	17.52	17.74	17.55	1.26%	9,632
Nov 4, 2025	17.90	18.01	17.50	17.52	17.33	-2.56%	5,064
Nov 3, 2025	17.64	18.26	17.50	17.98	17.79	3.33%	15,193
Oct 31, 2025	17.51	17.64	17.40	17.40	17.21	-0.34%	9,942
Oct 30, 2025	17.59	17.59	17.45	17.46	17.27	-0.96%	2,950
Oct 29, 2025	17.68	17.68	17.40	17.63	17.44	0.17%	12,981
Oct 28, 2025	17.73	17.73	17.53	17.60	17.41	0.46%	8,063
Oct 27, 2025	18.28	18.28	17.50	17.52	17.33	-2.72%	5,462
Oct 24, 2025	17.90	18.29	17.89	18.01	17.82	0.22%	6,451
Oct 23, 2025	17.80	17.97	17.74	17.97	17.78	1.58%	4,723
Oct 22, 2025	17.81	17.81	17.69	17.69	17.50	-0.39%	1,669
Oct 21, 2025	17.80	17.83	17.55	17.76	17.57	-0.39%	27,220
Oct 20, 2025	17.79	17.83	17.60	17.83	17.64	0.45%	9,583
Oct 17, 2025	17.49	17.75	17.30	17.75	17.56	2.84%	12,800
Oct 16, 2025	17.37	17.54	17.26	17.26	17.07	-1.37%	6,551
Oct 15, 2025	17.52	17.61	17.50	17.50	17.31	-0.46%	8,827