Algoma Central Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	22.46	22.50	22.00	22.28	22.28	-3.21%	4,992
May 14, 2026	22.89	23.24	22.19	23.02	22.81	4.64%	11,230
May 13, 2026	22.17	22.21	21.89	22.00	21.80	-0.68%	10,952
May 12, 2026	21.98	22.40	21.98	22.15	21.95	0.96%	2,977
May 11, 2026	22.45	22.45	21.85	21.94	21.74	-0.54%	6,897
May 8, 2026	22.90	22.90	21.62	22.06	21.86	-2.00%	8,797
May 7, 2026	22.07	22.90	21.65	22.51	22.30	4.26%	9,133
May 6, 2026	21.67	21.82	21.39	21.59	21.39	0.37%	16,287
May 5, 2026	22.88	22.88	21.51	21.51	21.31	-2.23%	21,571
May 4, 2026	23.00	23.00	21.75	22.00	21.80	0.36%	16,298
May 1, 2026	21.77	22.22	21.71	21.92	21.72	-0.72%	6,701
Apr 30, 2026	21.79	22.30	21.78	22.08	21.88	1.75%	23,178
Apr 29, 2026	21.34	21.81	21.34	21.70	21.50	-0.55%	3,920
Apr 28, 2026	21.66	21.82	21.25	21.82	21.62	-0.82%	11,712
Apr 27, 2026	22.20	22.20	21.40	22.00	21.80	-	9,380
Apr 24, 2026	21.96	22.00	21.76	22.00	21.80	0.09%	1,100
Apr 23, 2026	21.30	22.00	21.30	21.98	21.78	3.19%	6,307
Apr 22, 2026	21.49	21.49	21.01	21.30	21.11	0.24%	6,449
Apr 21, 2026	21.70	21.71	21.25	21.25	21.06	-1.71%	2,841
Apr 20, 2026	22.00	22.01	21.61	21.62	21.42	0.56%	1,533
Apr 17, 2026	21.99	22.00	21.35	21.50	21.30	-1.29%	6,049
Apr 16, 2026	21.57	21.79	21.57	21.78	21.58	0.14%	3,470
Apr 15, 2026	21.69	21.75	21.50	21.75	21.55	-	3,705
Apr 14, 2026	21.54	21.90	21.50	21.75	21.55	1.59%	4,831
Apr 13, 2026	22.38	22.38	21.40	21.41	21.21	-1.65%	9,530
Apr 10, 2026	21.75	22.05	21.75	21.77	21.57	0.09%	4,930
Apr 9, 2026	21.07	21.77	21.07	21.75	21.55	1.49%	3,059
Apr 8, 2026	22.58	22.58	21.40	21.43	21.23	-2.28%	5,158
Apr 7, 2026	22.34	22.49	21.44	21.93	21.73	1.06%	10,208
Apr 6, 2026	20.95	22.28	20.88	21.70	21.50	3.93%	12,225
Apr 2, 2026	21.00	21.18	20.74	20.88	20.69	-1.56%	8,539
Apr 1, 2026	21.36	21.61	21.00	21.21	21.02	0.52%	10,840
Mar 31, 2026	20.70	21.25	20.50	21.10	20.91	3.48%	4,023
Mar 30, 2026	20.99	20.99	20.35	20.39	20.20	-3.64%	2,004
Mar 27, 2026	20.69	21.25	20.40	21.16	20.97	2.27%	6,554
Mar 26, 2026	21.01	21.06	20.69	20.69	20.50	-3.86%	12,130
Mar 25, 2026	21.05	21.55	21.05	21.52	21.32	1.94%	3,232
Mar 24, 2026	21.04	21.36	20.51	21.11	20.92	0.33%	10,120
Mar 23, 2026	20.00	21.39	19.99	21.04	20.85	1.11%	19,765
Mar 20, 2026	21.23	21.23	20.58	20.81	20.62	-0.86%	5,658
Mar 19, 2026	21.01	21.27	20.85	20.99	20.80	-0.66%	3,260
Mar 18, 2026	21.50	21.50	21.01	21.13	20.94	-1.35%	4,358
Mar 17, 2026	20.50	21.68	20.50	21.42	21.22	4.79%	13,571
Mar 16, 2026	20.86	20.86	20.35	20.44	20.25	-0.39%	9,037
Mar 13, 2026	20.68	20.69	20.23	20.52	20.33	-0.92%	13,788
Mar 12, 2026	21.09	21.15	20.58	20.71	20.52	-1.85%	7,644
Mar 11, 2026	21.10	21.29	21.00	21.10	20.91	-	2,997
Mar 10, 2026	21.60	21.60	20.73	21.10	20.91	2.68%	6,172
Mar 9, 2026	20.99	21.00	20.11	20.55	20.36	-2.84%	13,211
Mar 6, 2026	22.05	22.12	20.86	21.15	20.96	-3.56%	40,580