Algoma Steel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.45	0.53	0.44	0.53	0.53	6.00%	4,301
Jul 10, 2025	0.53	0.53	0.47	0.50	0.50	3.99%	4,410
Jul 9, 2025	0.52	0.52	0.48	0.48	0.48	-3.84%	91,076
Jul 8, 2025	0.51	0.51	0.49	0.50	0.50	2.82%	7,862
Jul 7, 2025	0.50	0.50	0.49	0.49	0.49	-0.25%	2,141
Jul 3, 2025	0.49	0.49	0.49	0.49	0.49	-0.51%	214
Jul 2, 2025	0.53	0.53	0.47	0.49	0.49	-3.92%	31,138
Jul 1, 2025	0.45	0.51	0.45	0.51	0.51	-	1,300
Jun 30, 2025	0.60	0.60	0.43	0.51	0.51	15.86%	22,170
Jun 27, 2025	0.48	0.57	0.44	0.44	0.44	-12.83%	12,901
Jun 26, 2025	0.50	0.54	0.50	0.51	0.51	-8.18%	11,529
Jun 25, 2025	0.53	0.55	0.51	0.55	0.55	-8.32%	2,181
Jun 24, 2025	0.51	0.60	0.48	0.60	0.60	11.09%	1,933
Jun 23, 2025	0.53	0.55	0.53	0.54	0.54	-1.82%	5,794
Jun 20, 2025	0.55	0.55	0.55	0.55	0.55	0.73%	7,000
Jun 18, 2025	0.52	0.58	0.51	0.55	0.55	-0.73%	12,901
Jun 17, 2025	0.50	0.56	0.49	0.55	0.55	3.77%	23,724
Jun 16, 2025	0.50	0.53	0.50	0.53	0.53	6.53%	7,344
Jun 13, 2025	0.42	0.50	0.41	0.50	0.50	-0.10%	9,046
Jun 12, 2025	0.50	0.53	0.50	0.50	0.50	-7.19%	3,245
Jun 11, 2025	0.46	0.57	0.46	0.54	0.54	21.95%	25,740
Jun 10, 2025	0.44	0.44	0.44	0.44	0.44	6.02%	1,655
Jun 9, 2025	0.39	0.42	0.39	0.42	0.42	6.46%	16,443
Jun 6, 2025	0.42	0.44	0.34	0.39	0.39	-11.41%	27,874
Jun 5, 2025	0.36	0.45	0.33	0.44	0.44	29.22%	14,601
Jun 4, 2025	0.32	0.35	0.28	0.34	0.34	13.88%	23,514
Jun 3, 2025	0.32	0.32	0.24	0.30	0.30	19.60%	74,462
Jun 2, 2025	0.39	0.39	0.24	0.25	0.25	-39.98%	97,175
May 30, 2025	0.42	0.43	0.39	0.42	0.42	11.81%	2,707
May 29, 2025	0.43	0.43	0.37	0.37	0.37	-11.31%	12,587
May 28, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	322
May 27, 2025	0.42	0.42	0.41	0.41	0.41	-4.65%	6,620
May 23, 2025	0.43	0.43	0.43	0.43	0.43	-	24
May 22, 2025	0.43	0.43	0.43	0.43	0.43	-	33
May 21, 2025	0.44	0.44	0.41	0.43	0.43	-4.44%	1,750
May 20, 2025	0.39	0.45	0.39	0.45	0.45	7.14%	4,928
May 19, 2025	0.42	0.42	0.42	0.42	0.42	-6.69%	337
May 16, 2025	0.45	0.45	0.45	0.45	0.45	-	135
May 15, 2025	0.45	0.48	0.45	0.45	0.45	0.02%	23,876
May 14, 2025	0.42	0.45	0.42	0.45	0.45	7.14%	4,300
May 13, 2025	0.45	0.45	0.42	0.42	0.42	-6.52%	2,158
May 12, 2025	0.41	0.45	0.35	0.45	0.45	15.95%	21,246
May 9, 2025	0.39	0.39	0.39	0.39	0.39	-	21
May 8, 2025	0.30	0.40	0.30	0.39	0.39	7.73%	8,128
May 7, 2025	0.36	0.36	0.33	0.36	0.36	-0.08%	1,192
May 6, 2025	0.38	0.38	0.35	0.36	0.36	-5.69%	3,871
May 5, 2025	0.35	0.38	0.35	0.38	0.38	8.30%	469
May 2, 2025	0.33	0.40	0.33	0.35	0.35	6.82%	3,450
May 1, 2025	0.32	0.33	0.31	0.33	0.33	15.79%	6,470
Apr 30, 2025	0.29	0.32	0.29	0.29	0.29	-	3,333