Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.680	6.695	6.420	6.480	6.480	388,400
2025-08-06	6.860	6.880	6.560	6.610	6.610	376,500
2025-08-05	7.120	7.120	6.810	6.840	6.840	315,800
2025-08-01	7.250	7.255	7.020	7.090	7.090	503,600
2025-07-31	7.750	7.750	7.350	7.400	7.400	474,400
2025-07-30	7.280	7.860	7.010	7.790	7.790	693,300
2025-07-29	8.500	8.540	8.010	8.040	8.040	479,100
2025-07-28	8.400	8.510	8.290	8.410	8.410	248,900
2025-07-25	8.240	8.530	8.110	8.530	8.530	456,600
2025-07-24	9.060	9.100	8.145	8.210	8.210	536,700
2025-07-23	9.480	9.480	9.010	9.200	9.200	439,400
2025-07-22	9.450	9.670	9.370	9.410	9.410	162,800
2025-07-21	9.610	9.840	9.440	9.470	9.470	239,200
2025-07-18	9.520	9.920	9.460	9.620	9.620	262,200
2025-07-17	9.600	9.660	9.240	9.490	9.490	329,400
2025-07-16	9.180	9.630	9.110	9.500	9.500	555,400
2025-07-15	9.200	9.370	9.090	9.090	9.090	220,500
2025-07-14	9.480	9.490	9.170	9.180	9.180	266,700
2025-07-11	9.490	9.580	9.280	9.570	9.570	235,000
2025-07-10	9.590	9.800	9.530	9.540	9.540	388,800
2025-07-09	9.640	9.680	9.420	9.490	9.490	201,100
2025-07-08	9.560	9.720	9.560	9.580	9.580	263,700
2025-07-07	9.390	9.600	9.340	9.520	9.520	221,600
2025-07-04	9.600	9.600	9.430	9.470	9.470	119,500
2025-07-03	9.590	9.700	9.470	9.630	9.630	153,200
2025-07-02	9.390	9.870	9.390	9.670	9.670	200,400
2025-06-30	9.200	9.510	8.920	9.410	9.410	306,100
2025-06-27	9.370	9.450	8.780	9.130	9.130	472,500
2025-06-26	9.240	9.560	9.210	9.390	9.390	127,600
2025-06-25	9.650	9.650	9.160	9.160	9.160	273,000
2025-06-24	9.550	9.630	9.440	9.470	9.470	463,300
2025-06-23	9.390	9.620	9.110	9.460	9.460	420,500
2025-06-20	9.210	9.530	9.090	9.400	9.400	2,917,800
2025-06-19	9.030	9.840	8.960	9.540	9.540	524,900
2025-06-18	9.250	9.540	9.105	9.130	9.130	540,100
2025-06-17	8.820	9.320	8.700	9.290	9.290	618,400
2025-06-16	8.420	9.100	8.310	8.890	8.890	502,800
2025-06-13	8.310	8.640	8.130	8.340	8.340	520,500
2025-06-12	8.450	8.550	8.260	8.460	8.460	909,700
2025-06-11	8.570	8.900	8.570	8.700	8.700	1,133,400
2025-06-10	8.070	8.400	8.010	8.330	8.330	563,600
2025-06-09	8.250	8.360	7.940	8.030	8.030	557,900
2025-06-06	7.360	8.090	7.310	8.030	8.030	1,041,000
2025-06-05	7.300	7.680	7.210	7.250	7.250	409,300
2025-06-04	7.000	7.350	6.920	7.240	7.240	323,400
2025-06-03	6.900	7.040	6.640	7.010	7.010	234,300
2025-06-02	6.640	6.860	6.450	6.760	6.760	372,000
2025-05-30	7.450	7.450	7.140	7.260	7.260	309,900
2025-05-29	7.670	7.770	7.400	7.500	7.500	159,600
2025-05-28	7.640	7.660	7.380	7.390	7.390	156,300
2025-05-27	7.660	7.660	7.430	7.630	7.630	52,800
2025-05-26	7.470	7.720	7.470	7.600	7.600	36,100
2025-05-23	7.380	7.500	7.300	7.400	7.400	120,700
2025-05-22	7.500	7.570	7.380	7.440	7.440	115,200
2025-05-21	7.680	7.760	7.540	7.600	7.600	160,700
2025-05-20	8.030	8.030	7.750	7.770	7.770	93,500
2025-05-16	8.050	8.160	7.810	8.030	8.030	96,300
2025-05-15	8.110	8.120	7.910	8.040	8.040	95,700
2025-05-14	8.410	8.450	8.050	8.150	8.150	117,800
2025-05-13	8.800	8.800	8.430	8.450	8.450	274,600

← NewerPage 6 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.