Cleveland-Cliffs Inc. (BMV:CLF)
Mexico · Delayed Price · Currency is MXN 213.20
-2.69 (-1.25%)
At close: Jun 22, 2026
BMV:CLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -1.25% | 10 |
| Jun 18, 2026 | 218.00 | 218.00 | 215.89 | 215.89 | 215.89 | -4.01% | 2,481 |
| Jun 17, 2026 | 225.00 | 225.00 | 224.90 | 224.90 | 224.90 | -1.59% | 1,514 |
| Jun 16, 2026 | 235.00 | 235.00 | 228.20 | 228.54 | 228.54 | -1.49% | 3,909 |
| Jun 15, 2026 | 240.50 | 240.50 | 232.00 | 232.00 | 232.00 | -1.07% | 5,505 |
| Jun 11, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 8.31% | 300 |
| Jun 10, 2026 | 214.55 | 218.00 | 214.55 | 216.50 | 216.50 | 0.91% | 657 |
| Jun 9, 2026 | 220.10 | 228.00 | 212.00 | 214.55 | 214.55 | -1.88% | 6,119 |
| Jun 8, 2026 | 224.50 | 225.00 | 218.66 | 218.66 | 218.66 | -12.54% | 13,578 |
| Jun 4, 2026 | 246.50 | 250.00 | 246.50 | 250.00 | 250.00 | 1.54% | 136 |
| Jun 3, 2026 | 246.21 | 246.21 | 246.21 | 246.21 | 246.21 | 2.30% | 27,604 |
| Jun 2, 2026 | 240.68 | 240.68 | 240.68 | 240.68 | 240.68 | 1.98% | 1,504 |
| Jun 1, 2026 | 229.00 | 236.00 | 229.00 | 236.00 | 236.00 | 1.53% | 2,880 |
| May 29, 2026 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | 3.73% | 436 |
| May 28, 2026 | 223.87 | 225.00 | 223.87 | 224.10 | 224.10 | -0.40% | 57 |
| May 27, 2026 | 223.40 | 225.00 | 223.40 | 225.00 | 225.00 | 10.29% | 4,104 |
| May 26, 2026 | 199.30 | 204.00 | 199.30 | 204.00 | 204.00 | 5.10% | 7,316 |
| May 22, 2026 | 189.00 | 194.10 | 189.00 | 194.10 | 194.10 | 4.35% | 5,101 |
| May 21, 2026 | 178.00 | 186.00 | 178.00 | 186.00 | 186.00 | 5.16% | 14,501 |
| May 20, 2026 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | -1.35% | 1,000 |
| May 19, 2026 | 175.66 | 179.30 | 175.66 | 179.30 | 179.30 | 0.48% | 3,000 |
| May 15, 2026 | 182.00 | 182.00 | 178.44 | 178.44 | 178.44 | -2.30% | 3,220 |
| May 12, 2026 | 188.67 | 188.67 | 182.64 | 182.64 | 182.64 | -6.10% | 5,000 |
| May 11, 2026 | 192.00 | 194.50 | 192.00 | 194.50 | 194.50 | 2.37% | 9,082 |
| May 8, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 3.26% | 2,731 |
| May 7, 2026 | 188.55 | 188.55 | 184.00 | 184.00 | 184.00 | -5.83% | 6,503 |
| May 6, 2026 | 191.50 | 195.40 | 191.50 | 195.40 | 195.40 | 6.49% | 8,004 |
| May 5, 2026 | 183.00 | 185.00 | 183.00 | 183.50 | 183.50 | 3.25% | 50 |
| May 4, 2026 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | -1.05% | 14 |
| Apr 30, 2026 | 178.50 | 179.60 | 177.00 | 179.60 | 179.60 | -0.77% | 2,611 |
| Apr 29, 2026 | 181.00 | 181.90 | 180.99 | 180.99 | 180.99 | 1.97% | 90 |
| Apr 28, 2026 | 175.50 | 177.50 | 175.50 | 177.50 | 177.50 | -3.53% | 3,012 |
| Apr 27, 2026 | 185.00 | 187.00 | 182.10 | 184.00 | 184.00 | 13.58% | 50,279 |
| Apr 24, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.95% | 11 |
| Apr 23, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 1.67% | 1,000 |
| Apr 22, 2026 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | -1.27% | 2,000 |
| Apr 21, 2026 | 158.30 | 158.30 | 158.29 | 158.30 | 158.30 | -7.96% | 25 |
| Apr 17, 2026 | 167.04 | 171.99 | 167.04 | 171.99 | 171.99 | 1.77% | 13 |
| Apr 16, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | 115 |
| Apr 15, 2026 | 162.37 | 167.00 | 162.37 | 167.00 | 167.00 | 7.31% | 47 |
| Apr 13, 2026 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | -2.13% | 20 |
| Apr 9, 2026 | 160.00 | 160.00 | 159.01 | 159.01 | 159.01 | 0.64% | 100 |
| Apr 8, 2026 | 161.50 | 161.50 | 158.00 | 158.00 | 158.00 | 1.51% | 2,031 |
| Apr 7, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 2.78% | 2,000 |
| Apr 1, 2026 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | 0.97% | 2,002 |
| Mar 31, 2026 | 150.00 | 150.00 | 149.99 | 149.99 | 149.99 | -1.32% | 91 |
| Mar 27, 2026 | 152.50 | 152.50 | 151.40 | 152.00 | 152.00 | -0.65% | 7,168 |
| Mar 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.68% | 100 |
| Mar 24, 2026 | 148.50 | 149.00 | 148.30 | 149.00 | 149.00 | 2.76% | 7,020 |
| Mar 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.83% | 10 |