Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	8.800	8.800	8.430	8.450	8.450	274,600
2025-05-12	8.700	8.910	8.500	8.740	8.670	254,100
2025-05-09	8.110	8.420	7.990	8.360	8.293	288,400
2025-05-08	7.470	8.170	7.310	8.090	8.025	215,700
2025-05-07	7.550	7.550	7.250	7.320	7.261	317,900
2025-05-06	7.690	7.740	7.450	7.530	7.470	103,500
2025-05-05	7.960	7.970	7.700	7.770	7.708	157,400
2025-05-02	7.660	8.020	7.590	7.980	7.916	264,500
2025-05-01	7.040	7.480	7.040	7.410	7.351	214,200
2025-04-30	6.490	7.190	6.000	7.060	7.004	238,900
2025-04-29	7.070	7.130	6.990	7.030	6.974	184,300
2025-04-28	7.150	7.320	7.015	7.080	7.023	180,900
2025-04-25	7.300	7.300	7.000	7.130	7.073	150,700
2025-04-24	6.850	7.400	6.850	7.290	7.232	205,700
2025-04-23	7.010	7.140	6.790	6.830	6.775	168,500
2025-04-22	6.770	7.040	6.680	6.730	6.676	305,200
2025-04-21	6.550	6.740	6.410	6.740	6.686	156,700
2025-04-17	6.970	6.970	6.580	6.660	6.607	126,900
2025-04-16	6.350	6.560	6.280	6.530	6.478	292,100
2025-04-15	6.420	6.560	6.350	6.360	6.309	137,000
2025-04-14	6.700	6.750	6.330	6.370	6.319	172,800
2025-04-11	6.360	6.620	6.290	6.490	6.438	202,100
2025-04-10	6.860	6.860	6.160	6.440	6.388	365,000
2025-04-09	6.020	7.020	5.910	6.930	6.875	375,200
2025-04-08	6.990	6.990	6.060	6.160	6.111	304,500
2025-04-07	6.420	7.010	6.250	6.790	6.736	423,400
2025-04-04	7.030	7.030	6.430	6.670	6.617	368,600
2025-04-03	7.600	7.800	7.135	7.190	7.132	367,200
2025-04-02	7.630	8.110	7.600	8.030	7.966	112,800
2025-04-01	7.800	7.950	7.580	7.770	7.708	152,900
2025-03-31	8.140	8.140	7.750	7.810	7.747	269,900
2025-03-28	8.260	8.370	8.130	8.200	8.134	130,300
2025-03-27	8.500	8.500	8.230	8.300	8.234	167,100
2025-03-26	8.760	8.850	8.430	8.490	8.422	99,900
2025-03-25	8.900	8.980	8.770	8.770	8.700	95,300
2025-03-24	8.880	9.100	8.880	8.940	8.868	112,800
2025-03-21	8.990	8.990	8.660	8.860	8.789	321,800
2025-03-20	9.260	9.410	9.010	9.030	8.886	172,000
2025-03-19	8.970	9.450	8.970	9.340	9.191	133,800
2025-03-18	9.020	9.170	8.860	9.080	8.936	148,000
2025-03-17	9.420	9.420	8.880	9.050	8.906	165,000
2025-03-14	9.240	9.670	9.240	9.400	9.250	149,900
2025-03-13	8.440	9.030	8.000	9.000	8.857	314,500
2025-03-12	8.450	8.830	8.360	8.400	8.266	402,600
2025-03-11	7.980	8.420	7.540	8.350	8.217	273,000
2025-03-10	9.150	9.150	7.930	7.940	7.814	342,700
2025-03-07	9.590	9.750	9.160	9.170	9.024	223,600
2025-03-06	9.740	9.740	9.420	9.640	9.487	131,200
2025-03-05	9.480	9.920	9.430	9.830	9.674	161,100
2025-03-04	9.290	9.760	9.290	9.470	9.319	148,900
2025-03-03	10.540	10.770	9.790	9.900	9.742	152,400
2025-02-28	10.240	10.620	10.090	10.600	10.431	122,800
2025-02-27	10.400	10.630	10.110	10.140	9.979	147,800
2025-02-26	10.200	10.380	9.980	10.360	10.195	186,500
2025-02-25	10.480	10.500	9.890	10.080	9.920	261,500
2025-02-24	10.870	10.870	10.480	10.490	10.323	111,600
2025-02-21	11.100	11.100	10.690	10.780	10.608	104,000
2025-02-20	11.270	11.280	11.020	11.030	10.854	94,000
2025-02-19	11.320	11.600	11.190	11.200	11.022	48,800
2025-02-18	11.310	11.610	11.190	11.450	11.268	29,800

← NewerPage 7 of 21 · 1,255 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.