Cleveland-Cliffs Inc. (BMV:CLF)
Mexico · Delayed Price · Currency is MXN 216.00
+11.45 (5.60%)
At close: Sep 19, 2025
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 212.26 | 216.00 | 212.26 | 216.00 | 216.00 | 5.60% | 686 |
| Sep 18, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | -0.75% | 4,000 |
| Sep 17, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -5.02% | 4,500 |
| Sep 15, 2025 | 215.80 | 217.00 | 215.80 | 217.00 | 217.00 | 3.70% | 46 |
| Sep 10, 2025 | 209.26 | 209.26 | 209.26 | 209.26 | 209.26 | 5.43% | 7,006 |
| Sep 9, 2025 | 205.55 | 205.55 | 198.49 | 198.49 | 198.49 | -3.65% | 7,001 |
| Sep 8, 2025 | 208.40 | 208.40 | 206.00 | 206.00 | 206.00 | -2.25% | 13 |
| Sep 5, 2025 | 202.50 | 210.75 | 202.50 | 210.75 | 210.75 | 6.23% | 16,084 |
| Sep 2, 2025 | 198.39 | 198.39 | 198.39 | 198.39 | 198.39 | -1.87% | 10 |
| Aug 29, 2025 | 202.18 | 202.18 | 202.18 | 202.18 | 202.18 | -0.50% | 13 |
| Aug 28, 2025 | 202.22 | 203.20 | 202.22 | 203.20 | 203.20 | 3.81% | 3,014 |
| Aug 25, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 3.84% | 12,010 |
| Aug 22, 2025 | 188.51 | 188.51 | 188.51 | 188.51 | 188.51 | 0.14% | 3,000 |
| Aug 21, 2025 | 185.90 | 188.25 | 185.90 | 188.25 | 188.25 | -3.18% | 1,516 |
| Aug 20, 2025 | 194.44 | 194.44 | 194.44 | 194.44 | 194.44 | -0.49% | 2,000 |
| Aug 19, 2025 | 201.50 | 201.50 | 195.40 | 195.40 | 195.40 | -0.81% | 6,001 |
| Aug 15, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 2.20% | 1,687 |
| Aug 14, 2025 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | -2.65% | 1,000 |
| Aug 13, 2025 | 191.50 | 198.00 | 191.50 | 198.00 | 198.00 | 7.61% | 1,606 |
| Aug 12, 2025 | 187.29 | 187.29 | 184.00 | 184.00 | 184.00 | 1.88% | 5,051 |
| Aug 11, 2025 | 174.88 | 183.99 | 174.88 | 180.60 | 180.60 | 1.81% | 3,621 |
| Aug 8, 2025 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | -1.57% | 200 |
| Aug 6, 2025 | 180.00 | 180.22 | 180.00 | 180.22 | 180.22 | -2.21% | 2,100 |
| Aug 4, 2025 | 185.20 | 186.12 | 184.30 | 184.30 | 184.30 | -2.33% | 148 |
| Aug 1, 2025 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -5.81% | 280 |
| Jul 30, 2025 | 200.33 | 200.33 | 200.33 | 200.33 | 200.33 | 0.45% | 1,001 |
| Jul 29, 2025 | 208.00 | 208.00 | 199.00 | 199.44 | 199.44 | -3.65% | 5,317 |
| Jul 28, 2025 | 207.00 | 207.00 | 206.99 | 206.99 | 206.99 | -1.32% | 4,000 |
| Jul 25, 2025 | 208.50 | 210.00 | 208.50 | 209.75 | 209.75 | 1.33% | 4,194 |
| Jul 23, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 3.50% | 1,030 |
| Jul 21, 2025 | 200.00 | 204.99 | 199.61 | 200.00 | 200.00 | 12.36% | 2,378 |
| Jul 18, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.71% | 61 |
| Jul 17, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.74% | 9 |
| Jul 16, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -3.43% | 1,000 |
| Jul 14, 2025 | 179.00 | 179.00 | 178.10 | 178.10 | 178.10 | -2.68% | 17 |
| Jul 11, 2025 | 181.20 | 183.00 | 181.20 | 183.00 | 183.00 | 1.10% | 119 |
| Jul 10, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 9.70% | 2,081 |
| Jul 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.18% | 11 |
| Jul 8, 2025 | 166.00 | 166.00 | 165.30 | 165.30 | 165.30 | 4.28% | 156 |
| Jul 7, 2025 | 160.60 | 160.60 | 158.20 | 158.52 | 158.52 | -3.93% | 7,251 |
| Jul 3, 2025 | 162.28 | 165.00 | 162.28 | 165.00 | 165.00 | 1.16% | 292 |
| Jul 2, 2025 | 158.00 | 163.10 | 158.00 | 163.10 | 163.10 | 11.30% | 8,326 |
| Jul 1, 2025 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | 1.76% | 10 |
| Jun 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 4.35% | 890 |
| Jun 27, 2025 | 139.40 | 139.40 | 138.00 | 138.00 | 138.00 | -0.98% | 524 |
| Jun 26, 2025 | 136.80 | 142.00 | 136.80 | 139.37 | 139.37 | 4.12% | 7,023 |
| Jun 25, 2025 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | -2.46% | 1,090 |
| Jun 24, 2025 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | 5.07% | 2,003 |
| Jun 23, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -6.58% | 500 |
| Jun 20, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -4.06% | 420 |