Algoma Steel Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	5.920	5.990	5.590	5.910	5.910	565,200
2025-10-31	5.590	5.910	5.540	5.860	5.860	1,018,000
2025-10-30	5.690	6.010	5.010	5.590	5.590	1,754,200
2025-10-29	5.980	6.060	5.840	5.970	5.970	772,800
2025-10-28	6.020	6.120	5.900	5.960	5.960	661,100
2025-10-27	6.280	6.370	6.020	6.030	6.030	722,200
2025-10-24	6.050	6.450	5.960	6.290	6.290	2,067,900
2025-10-23	6.310	6.590	6.290	6.480	6.480	938,100
2025-10-22	6.150	6.400	5.900	6.260	6.260	930,700
2025-10-21	5.740	6.310	5.570	6.260	6.260	1,885,300
2025-10-20	5.410	5.600	5.000	5.590	5.590	773,300
2025-10-17	5.410	5.510	5.220	5.300	5.300	806,500
2025-10-16	6.230	6.230	5.465	5.470	5.470	1,282,900
2025-10-15	5.700	6.240	5.640	6.200	6.200	2,521,600
2025-10-14	5.160	5.700	5.040	5.640	5.640	1,429,100
2025-10-10	5.360	5.445	4.940	4.950	4.950	1,291,100
2025-10-09	5.210	5.420	5.190	5.310	5.310	1,136,300
2025-10-08	5.160	5.240	4.870	5.150	5.150	1,089,000
2025-10-07	5.100	5.470	4.870	5.110	5.110	2,493,600
2025-10-06	4.760	5.000	4.570	4.990	4.990	1,495,000
2025-10-03	4.510	4.760	4.490	4.620	4.620	805,800
2025-10-02	4.600	4.650	4.200	4.470	4.470	1,247,100
2025-10-01	4.960	5.110	4.720	4.730	4.730	1,126,300
2025-09-30	5.710	5.710	4.770	4.940	4.940	2,198,500
2025-09-29	5.830	6.355	5.680	5.690	5.690	1,552,800
2025-09-26	5.550	5.620	5.470	5.510	5.510	385,900
2025-09-25	5.740	5.770	5.550	5.560	5.560	583,900
2025-09-24	5.760	5.960	5.750	5.780	5.780	864,200
2025-09-23	5.810	6.030	5.710	5.760	5.760	1,329,600
2025-09-22	6.010	6.040	5.770	5.780	5.780	970,500
2025-09-19	6.280	6.280	6.050	6.070	6.070	1,286,200
2025-09-18	6.410	6.470	6.190	6.240	6.240	535,000
2025-09-17	6.500	6.630	6.310	6.340	6.340	549,100
2025-09-16	6.300	6.540	6.290	6.460	6.460	874,900
2025-09-15	6.330	6.480	6.270	6.300	6.300	799,500
2025-09-12	6.400	6.430	6.270	6.310	6.310	650,300
2025-09-11	6.490	6.590	6.300	6.400	6.400	864,200
2025-09-10	6.500	6.660	6.450	6.460	6.460	922,200
2025-09-09	6.870	7.030	6.440	6.490	6.490	852,400
2025-09-08	7.100	7.100	6.840	6.870	6.870	297,900
2025-09-05	6.900	7.200	6.880	7.110	7.110	741,200
2025-09-04	6.630	6.950	6.450	6.860	6.860	433,900
2025-09-03	6.640	6.720	6.470	6.630	6.630	287,200
2025-09-02	6.620	6.660	6.420	6.660	6.660	214,300
2025-08-29	6.970	6.990	6.670	6.680	6.680	296,200
2025-08-28	6.840	7.020	6.690	6.990	6.990	379,300
2025-08-27	6.810	6.870	6.700	6.800	6.800	280,200
2025-08-26	7.100	7.170	6.830	6.870	6.870	349,900
2025-08-25	6.790	7.110	6.760	7.010	7.010	371,200
2025-08-22	6.380	6.870	6.280	6.810	6.810	491,300
2025-08-21	6.070	6.420	6.010	6.380	6.380	352,700
2025-08-20	6.120	6.195	6.020	6.040	6.040	317,900
2025-08-19	6.260	6.300	6.100	6.140	6.140	366,400
2025-08-18	6.290	6.410	6.190	6.260	6.260	287,000
2025-08-15	6.510	6.530	6.280	6.300	6.300	238,500
2025-08-14	6.510	6.510	6.305	6.460	6.460	605,000
2025-08-13	6.390	6.500	6.350	6.470	6.470	354,000
2025-08-12	6.080	6.360	6.050	6.350	6.350	774,600
2025-08-11	6.300	6.300	5.930	6.040	6.040	530,700
2025-08-08	6.520	6.520	6.240	6.260	6.260	369,600

← NewerPage 5 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-13	0.0700 CAD
2025-03-21	0.0720 CAD
2024-11-27	0.0700 CAD
2024-08-23	0.0680 CAD
2024-07-02	0.0690 CAD
2024-02-28	0.0680 CAD
2023-11-29	0.0680 CAD
2023-08-24	0.0680 CAD
2023-07-04	0.0661 CAD
2023-02-27	0.0680 CAD
2022-11-30	0.0678 CAD
2022-08-30	0.0650 CAD
2022-06-24	0.0650 CAD
2022-02-25	0.0640 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.