Algoma Steel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.10	11.10	10.69	10.78	10.78	-2.27%	104,006
Feb 20, 2025	11.27	11.28	11.02	11.03	11.03	-1.52%	94,027
Feb 19, 2025	11.32	11.60	11.19	11.20	11.20	-2.18%	48,815
Feb 18, 2025	11.31	11.61	11.19	11.45	11.45	0.97%	29,822
Feb 14, 2025	11.80	11.80	11.29	11.34	11.34	-1.48%	43,043
Feb 13, 2025	11.89	11.89	11.26	11.51	11.51	0.09%	69,100
Feb 12, 2025	11.50	11.70	11.44	11.50	11.50	-0.95%	50,800
Feb 11, 2025	11.75	11.88	11.52	11.61	11.61	-1.02%	62,800
Feb 10, 2025	11.54	11.99	11.32	11.73	11.73	-1.59%	105,233
Feb 7, 2025	12.43	12.43	11.85	11.92	11.92	-2.69%	46,300
Feb 6, 2025	12.07	12.32	12.05	12.25	12.25	2.60%	43,330
Feb 5, 2025	11.95	12.08	11.84	11.94	11.94	-0.83%	28,708
Feb 4, 2025	11.75	12.23	11.73	12.04	12.04	1.43%	56,346
Feb 3, 2025	11.17	12.03	11.17	11.87	11.87	0.25%	61,600
Jan 31, 2025	12.60	12.60	11.84	11.84	11.84	-5.51%	87,602
Jan 30, 2025	11.80	12.53	11.80	12.53	12.53	1.79%	28,400
Jan 29, 2025	12.21	12.50	12.14	12.31	12.31	0.98%	45,700
Jan 28, 2025	12.31	12.33	11.86	12.19	12.19	-1.53%	84,418
Jan 27, 2025	12.68	12.68	12.21	12.38	12.38	-2.60%	31,142
Jan 24, 2025	12.14	12.84	12.14	12.71	12.71	2.67%	110,530
Jan 23, 2025	12.18	12.62	12.17	12.38	12.38	1.48%	32,400
Jan 22, 2025	12.15	12.53	12.07	12.20	12.20	0.83%	40,268
Jan 21, 2025	12.61	12.75	11.96	12.10	12.10	-2.02%	39,100
Jan 20, 2025	12.05	12.44	12.05	12.35	12.35	2.57%	39,561
Jan 17, 2025	11.90	12.14	11.90	12.04	12.04	1.35%	40,919
Jan 16, 2025	12.11	12.11	11.70	11.88	11.88	-1.16%	132,881
Jan 15, 2025	11.89	12.13	11.86	12.02	12.02	2.21%	66,400
Jan 14, 2025	11.96	11.97	11.50	11.76	11.76	-1.34%	86,600
Jan 13, 2025	11.82	12.52	11.80	11.92	11.92	0.51%	124,349
Jan 10, 2025	11.93	11.93	11.73	11.86	11.86	-1.33%	62,340
Jan 9, 2025	11.87	12.02	11.79	12.02	12.02	0.42%	19,314
Jan 8, 2025	12.31	12.31	11.90	11.97	11.97	-3.47%	68,600
Jan 7, 2025	12.62	12.71	12.29	12.40	12.40	-1.82%	80,600
Jan 6, 2025	12.99	13.03	12.55	12.63	12.63	-2.32%	84,000
Jan 3, 2025	13.00	13.48	12.85	12.93	12.93	-7.51%	197,000
Jan 2, 2025	14.15	14.22	13.89	13.98	13.98	-0.71%	45,617
Dec 31, 2024	14.01	14.15	13.94	14.08	14.08	1.51%	33,004
Dec 30, 2024	14.06	14.06	13.82	13.87	13.87	-1.91%	26,900
Dec 27, 2024	14.05	14.37	14.03	14.14	14.14	0.71%	53,834
Dec 24, 2024	13.83	14.09	13.79	14.04	14.04	1.81%	9,800
Dec 23, 2024	13.55	13.83	13.55	13.79	13.79	2.07%	43,039
Dec 20, 2024	13.34	13.64	13.34	13.51	13.51	0.30%	123,041
Dec 19, 2024	13.53	13.79	13.46	13.47	13.47	-1.75%	81,400
Dec 18, 2024	13.69	14.04	13.60	13.71	13.71	0.22%	110,100
Dec 17, 2024	13.64	13.74	13.41	13.68	13.68	-0.44%	101,300
Dec 16, 2024	14.44	14.55	13.70	13.74	13.74	-4.38%	50,443
Dec 13, 2024	14.04	14.37	14.03	14.37	14.37	1.34%	150,308
Dec 12, 2024	14.19	14.30	14.15	14.18	14.18	-1.12%	49,600
Dec 11, 2024	14.36	14.44	14.27	14.34	14.34	-0.28%	38,124
Dec 10, 2024	14.73	14.73	14.32	14.38	14.38	-2.04%	36,800
Dec 9, 2024	14.38	15.12	14.38	14.68	14.68	2.02%	102,740
Dec 6, 2024	14.37	14.63	14.26	14.39	14.39	0.42%	66,900
Dec 5, 2024	14.51	14.58	14.28	14.33	14.33	-1.44%	52,832
Dec 4, 2024	14.99	15.05	14.54	14.54	14.54	-2.68%	65,100
Dec 3, 2024	14.95	15.04	14.86	14.94	14.94	0.61%	112,937
Dec 2, 2024	14.99	15.11	14.82	14.85	14.85	-1.13%	85,400
Nov 29, 2024	14.78	15.18	14.78	15.02	15.02	0.67%	54,200
Nov 28, 2024	14.93	14.97	14.75	14.92	14.92	-0.20%	41,346
Nov 27, 2024	15.03	15.35	14.93	14.95	14.95	-1.06%	91,800
Nov 26, 2024	14.76	15.33	14.68	15.11	15.04	-2.45%	148,100
Nov 25, 2024	15.93	15.93	15.31	15.49	15.42	-1.40%	248,300
Nov 22, 2024	15.99	16.00	15.67	15.71	15.64	-1.32%	50,830
Nov 21, 2024	15.81	16.19	15.65	15.92	15.85	1.34%	32,337
Nov 20, 2024	15.99	16.36	15.71	15.71	15.64	-1.13%	90,500
Nov 19, 2024	15.38	15.89	15.38	15.89	15.82	1.92%	33,432
Nov 18, 2024	15.23	15.74	15.23	15.59	15.52	2.36%	36,500
Nov 15, 2024	15.18	15.32	15.18	15.23	15.16	-0.07%	31,219
Nov 14, 2024	15.39	15.53	15.13	15.24	15.17	-0.97%	32,600
Nov 13, 2024	15.61	15.70	15.11	15.39	15.32	-1.35%	108,216
Nov 12, 2024	16.13	16.17	15.54	15.60	15.53	-4.47%	95,825
Nov 11, 2024	16.16	16.67	16.10	16.33	16.25	0.93%	87,910
Nov 8, 2024	16.62	16.83	16.00	16.18	16.10	-2.82%	245,833
Nov 7, 2024	14.86	16.80	14.86	16.65	16.57	5.98%	216,511
Nov 6, 2024	15.10	15.88	15.10	15.71	15.64	7.60%	161,747
Nov 5, 2024	14.45	14.77	14.45	14.60	14.53	0.90%	35,205
Nov 4, 2024	14.95	14.95	14.41	14.47	14.40	-1.70%	72,337
Nov 1, 2024	14.34	14.95	14.34	14.72	14.65	1.87%	63,400
Oct 31, 2024	14.76	14.76	14.20	14.45	14.38	-2.10%	85,500
Oct 30, 2024	14.79	14.83	14.63	14.76	14.69	0.07%	53,600
Oct 29, 2024	14.57	14.75	14.32	14.75	14.68	0.68%	42,445
Oct 28, 2024	13.63	14.85	13.63	14.65	14.58	7.48%	101,726
Oct 25, 2024	13.50	13.65	13.42	13.63	13.57	1.34%	12,000
Oct 24, 2024	13.27	13.51	13.15	13.45	13.39	1.36%	27,300
Oct 23, 2024	13.31	13.46	13.14	13.27	13.21	-0.08%	30,000
Oct 22, 2024	13.62	13.62	13.13	13.28	13.22	-1.85%	31,912
Oct 21, 2024	13.67	13.82	13.50	13.53	13.47	-1.96%	21,700
Oct 18, 2024	13.68	13.99	13.68	13.80	13.74	-0.72%	48,700
Oct 17, 2024	13.68	13.90	13.59	13.90	13.84	2.06%	35,100
Oct 16, 2024	13.75	13.83	13.57	13.62	13.56	0.44%	34,400
Oct 15, 2024	13.72	13.75	13.52	13.56	13.50	-1.45%	29,700
Oct 11, 2024	13.88	13.89	13.64	13.76	13.70	0.44%	35,637
Oct 10, 2024	13.56	13.79	13.56	13.70	13.64	-	17,916
Oct 9, 2024	13.50	13.71	13.43	13.70	13.64	1.56%	28,418
Oct 8, 2024	13.60	13.60	13.24	13.49	13.43	-1.32%	34,700
Oct 7, 2024	13.43	13.76	13.43	13.67	13.61	0.96%	39,745
Oct 4, 2024	13.80	13.80	13.49	13.54	13.48	0.15%	39,900
Oct 3, 2024	13.40	13.58	13.40	13.52	13.46	-0.22%	23,100
Oct 2, 2024	13.60	13.75	13.48	13.55	13.49	-0.22%	38,019
Oct 1, 2024	13.90	13.92	13.43	13.58	13.52	-2.02%	38,324
Sep 30, 2024	13.67	13.92	13.51	13.86	13.80	-0.22%	50,100