Cleveland-Cliffs Inc. (BMV:CLF)
Mexico · Delayed Price · Currency is MXN 188.70
-11.63 (-5.81%)
At close: Aug 1, 2025, 2:00 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 188.70 | 188.70 | 188.70 | 188.70 | - | -5.81% | 280 |
| Jul 31, 2025 | 200.33 | 200.33 | 200.33 | 200.33 | - | - | - |
| Jul 30, 2025 | 200.33 | 200.33 | 200.33 | 200.33 | - | 0.45% | 1,001 |
| Jul 29, 2025 | 208.00 | 208.00 | 199.00 | 199.44 | - | -3.65% | 5,317 |
| Jul 28, 2025 | 207.00 | 207.00 | 206.99 | 206.99 | - | -1.32% | 4,000 |
| Jul 25, 2025 | 208.50 | 210.00 | 208.50 | 209.75 | - | 1.33% | 4,194 |
| Jul 24, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | - | - | - |
| Jul 23, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | - | 3.50% | 1,030 |
| Jul 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | - |
| Jul 21, 2025 | 200.00 | 204.99 | 199.61 | 200.00 | - | 12.36% | 2,378 |
| Jul 18, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | 1.71% | 60 |
| Jul 17, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | - | 1.74% | 9 |
| Jul 16, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | - | -3.43% | 1,000 |
| Jul 15, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | - | - | - |
| Jul 14, 2025 | 179.00 | 179.00 | 178.10 | 178.10 | - | -2.68% | 17 |
| Jul 11, 2025 | 181.20 | 183.00 | 181.20 | 183.00 | - | 1.10% | 119 |
| Jul 10, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | 9.70% | 80 |
| Jul 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | -0.18% | 11 |
| Jul 8, 2025 | 166.00 | 166.00 | 165.30 | 165.30 | - | 4.28% | 154 |
| Jul 7, 2025 | 160.60 | 160.60 | 158.20 | 158.52 | - | -3.93% | 7,251 |
| Jul 4, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | - | - |
| Jul 3, 2025 | 162.28 | 165.00 | 162.28 | 165.00 | - | 1.16% | 292 |
| Jul 2, 2025 | 158.00 | 163.10 | 158.00 | 163.10 | - | 11.30% | 8,326 |
| Jul 1, 2025 | 146.54 | 146.54 | 146.54 | 146.54 | - | 1.76% | 10 |
| Jun 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | 4.35% | 890 |
| Jun 27, 2025 | 139.40 | 139.40 | 138.00 | 138.00 | - | -0.98% | 524 |
| Jun 26, 2025 | 136.80 | 142.00 | 136.80 | 139.37 | - | 4.12% | 7,022 |
| Jun 25, 2025 | 133.85 | 133.85 | 133.85 | 133.85 | - | -2.46% | 1,090 |
| Jun 24, 2025 | 137.22 | 137.22 | 137.22 | 137.22 | - | 5.07% | 2,003 |
| Jun 23, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | - | -6.58% | 500 |
| Jun 20, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | - | -4.06% | 420 |
| Jun 19, 2025 | 145.72 | 145.72 | 145.72 | 145.72 | - | - | - |
| Jun 18, 2025 | 145.72 | 145.72 | 145.72 | 145.72 | - | - | - |
| Jun 17, 2025 | 142.00 | 151.50 | 142.00 | 145.72 | - | 4.68% | 824 |
| Jun 16, 2025 | 135.00 | 142.00 | 135.00 | 139.20 | - | 2.73% | 3,022 |
| Jun 13, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | - | 0.37% | 60 |
| Jun 12, 2025 | 136.17 | 137.00 | 135.00 | 135.00 | - | -3.57% | 1,068 |
| Jun 11, 2025 | 138.59 | 143.82 | 138.59 | 140.00 | - | -8.20% | 7,556 |
| Jun 10, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | - | 4.74% | 77 |
| Jun 9, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | - | - | - |
| Jun 6, 2025 | 140.50 | 145.60 | 140.50 | 145.60 | - | 3.81% | 6,642 |
| Jun 5, 2025 | 140.50 | 140.50 | 140.25 | 140.25 | - | -2.97% | 2,720 |
| Jun 4, 2025 | 144.00 | 146.00 | 141.21 | 144.55 | - | -0.71% | 474 |
| Jun 3, 2025 | 139.49 | 145.60 | 134.00 | 145.58 | - | 5.49% | 5,166 |
| Jun 2, 2025 | 140.01 | 141.00 | 135.00 | 138.00 | - | 23.84% | 1,740 |
| May 30, 2025 | 111.43 | 111.43 | 111.43 | 111.43 | - | -0.69% | 138 |
| May 29, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | - | -6.67% | 20 |
| May 28, 2025 | 118.13 | 120.22 | 118.13 | 120.22 | - | -2.65% | 814 |
| May 27, 2025 | 120.91 | 123.49 | 119.95 | 123.49 | - | -8.06% | 5,696 |
| May 26, 2025 | 134.32 | 134.32 | 134.32 | 134.32 | - | - | - |