Cleveland-Cliffs Inc. (BMV:CLF)
Mexico · Delayed Price · Currency is MXN 188.51
+0.26 (0.14%)
Last updated: Aug 22, 2025
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | - | 3.84% | 12,010 |
| Aug 22, 2025 | 188.51 | 188.51 | 188.51 | 188.51 | - | 0.14% | 3,000 |
| Aug 21, 2025 | 185.90 | 188.25 | 185.90 | 188.25 | - | -3.18% | 1,515 |
| Aug 20, 2025 | 194.44 | 194.44 | 194.44 | 194.44 | - | -0.49% | 2,000 |
| Aug 19, 2025 | 201.50 | 201.50 | 195.40 | 195.40 | - | -0.81% | 6,001 |
| Aug 18, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | - | - | - |
| Aug 15, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | - | 2.20% | 1,687 |
| Aug 14, 2025 | 192.75 | 192.75 | 192.75 | 192.75 | - | -2.65% | 1,000 |
| Aug 13, 2025 | 191.50 | 198.00 | 191.50 | 198.00 | - | 7.61% | 1,606 |
| Aug 12, 2025 | 187.29 | 187.29 | 184.00 | 184.00 | - | 1.88% | 5,050 |
| Aug 11, 2025 | 174.88 | 183.99 | 174.88 | 180.60 | - | 1.81% | 3,621 |
| Aug 8, 2025 | 177.39 | 177.39 | 177.39 | 177.39 | - | -1.57% | 200 |
| Aug 7, 2025 | 180.22 | 180.22 | 180.22 | 180.22 | - | - | - |
| Aug 6, 2025 | 180.00 | 180.22 | 180.00 | 180.22 | - | -2.21% | 2,100 |
| Aug 5, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | - | - | - |
| Aug 4, 2025 | 185.20 | 186.12 | 184.30 | 184.30 | - | -2.33% | 148 |
| 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 |