Cleveland-Cliffs Inc. (BMV:CLF)
Mexico · Delayed Price · Currency is MXN 234.70
+1.15 (0.49%)
At close: Oct 7, 2025
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 253.60 | 253.60 | 248.50 | 248.50 | 248.50 | -6.34% | 130 |
| Oct 9, 2025 | 260.00 | 265.32 | 260.00 | 265.32 | 265.32 | 4.05% | 120 |
| Oct 8, 2025 | 246.40 | 256.20 | 246.40 | 255.00 | 255.00 | 8.65% | 205 |
| Oct 7, 2025 | 240.00 | 242.00 | 234.70 | 234.70 | 234.70 | 0.49% | 3,207 |
| Oct 6, 2025 | 234.00 | 234.50 | 233.55 | 233.55 | 233.55 | 0.13% | 2,910 |
| Oct 3, 2025 | 236.10 | 236.10 | 233.25 | 233.25 | 233.25 | -1.19% | 2,725 |
| Oct 2, 2025 | 236.06 | 236.06 | 236.06 | 236.06 | 236.06 | 6.09% | 5,506 |
| Sep 30, 2025 | 232.00 | 232.00 | 222.50 | 222.50 | 222.50 | -5.52% | 4,005 |
| Sep 29, 2025 | 222.39 | 235.50 | 222.39 | 235.50 | 235.50 | 4.53% | 299 |
| Sep 26, 2025 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | 4.40% | 333 |
| Sep 25, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 2.49% | 25 |
| Sep 23, 2025 | 216.24 | 216.24 | 209.55 | 210.55 | 210.55 | -3.02% | 7,544 |
| Sep 22, 2025 | 208.00 | 217.10 | 208.00 | 217.10 | 217.10 | 0.51% | 4,025 |
| 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 |