CleanSpark, Inc. (BMV:CLSK)
Mexico · Delayed Price · Currency is MXN 285.00
+10.00 (3.64%)
At close: Jun 12, 2026
BMV:CLSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 289.83 | 290.43 | 279.84 | 285.00 | 285.00 | 3.64% | 1,059 |
| Jun 11, 2026 | 265.30 | 275.00 | 265.30 | 275.00 | 275.00 | 3.77% | 197 |
| Jun 10, 2026 | 267.00 | 267.04 | 260.27 | 265.00 | 265.00 | -4.79% | 373 |
| Jun 9, 2026 | 285.00 | 285.00 | 265.00 | 278.33 | 278.33 | -4.02% | 6,293 |
| Jun 8, 2026 | 280.00 | 294.79 | 277.00 | 290.00 | 290.00 | 8.34% | 33,186 |
| Jun 5, 2026 | 268.00 | 268.40 | 248.20 | 267.67 | 267.67 | -8.76% | 5,975 |
| Jun 4, 2026 | 300.00 | 300.00 | 285.00 | 293.37 | 293.37 | -4.95% | 556 |
| Jun 3, 2026 | 310.00 | 313.00 | 302.41 | 308.65 | 308.65 | 1.53% | 2,407 |
| Jun 2, 2026 | 327.00 | 329.00 | 304.00 | 304.00 | 304.00 | -7.24% | 1,598 |
| Jun 1, 2026 | 317.45 | 335.00 | 310.00 | 327.71 | 327.71 | 3.25% | 1,217 |
| May 29, 2026 | 316.46 | 317.40 | 299.30 | 317.40 | 317.40 | 0.44% | 1,375 |
| May 28, 2026 | 308.00 | 317.25 | 304.00 | 316.00 | 316.00 | 0.83% | 2,143 |
| May 27, 2026 | 297.55 | 314.44 | 292.10 | 313.40 | 313.40 | 5.77% | 678 |
| May 26, 2026 | 292.00 | 302.00 | 290.00 | 296.29 | 296.29 | 6.58% | 11,243 |
| May 22, 2026 | 276.00 | 288.00 | 276.00 | 278.00 | 278.00 | 2.58% | 1,321 |
| May 21, 2026 | 278.99 | 278.99 | 270.00 | 271.00 | 271.00 | 1.16% | 3,233 |
| May 20, 2026 | 256.00 | 279.50 | 256.00 | 267.90 | 267.90 | 5.46% | 17,199 |
| May 19, 2026 | 241.10 | 254.50 | 238.00 | 254.02 | 254.02 | 12.90% | 3,176 |
| May 18, 2026 | 235.00 | 235.00 | 220.00 | 225.00 | 225.00 | -1.54% | 2,130 |
| May 15, 2026 | 226.17 | 228.51 | 226.17 | 228.51 | 228.51 | -5.03% | 489 |
| May 14, 2026 | 235.00 | 242.50 | 231.20 | 240.62 | 240.62 | 3.05% | 2,228 |
| May 13, 2026 | 230.20 | 233.50 | 224.00 | 233.50 | 233.50 | 0.54% | 1,257 |
| May 12, 2026 | 235.00 | 235.90 | 217.04 | 232.24 | 232.24 | -5.57% | 922 |
| May 11, 2026 | 238.70 | 257.00 | 238.70 | 245.95 | 245.95 | 1.80% | 7,262 |
| May 8, 2026 | 234.80 | 247.00 | 233.80 | 241.60 | 241.60 | 0.36% | 2,487 |
| May 7, 2026 | 243.20 | 245.00 | 233.80 | 240.74 | 240.74 | -2.53% | 4,568 |
| May 6, 2026 | 235.00 | 251.00 | 235.00 | 247.00 | 247.00 | 7.01% | 2,671 |
| May 5, 2026 | 230.00 | 235.00 | 227.50 | 230.82 | 230.82 | 3.48% | 3,139 |
| May 4, 2026 | 213.31 | 227.70 | 213.31 | 223.05 | 223.05 | 1.37% | 1,778 |
| Apr 30, 2026 | 211.30 | 224.36 | 211.30 | 220.03 | 220.03 | 11.40% | 104,622 |
| Apr 29, 2026 | 201.01 | 201.01 | 194.56 | 197.52 | 197.52 | -2.80% | 813 |
| Apr 28, 2026 | 207.00 | 207.30 | 200.00 | 203.22 | 203.22 | -5.70% | 62,419 |
| Apr 27, 2026 | 213.70 | 216.00 | 210.00 | 215.50 | 215.50 | -3.15% | 6,277 |
| Apr 24, 2026 | 221.30 | 229.00 | 220.00 | 222.50 | 222.50 | 4.90% | 4,693 |
| Apr 23, 2026 | 212.00 | 215.88 | 207.00 | 212.10 | 212.10 | -0.24% | 4,891 |
| Apr 22, 2026 | 211.00 | 215.00 | 209.60 | 212.60 | 212.60 | 6.51% | 4,453 |
| Apr 21, 2026 | 204.40 | 204.40 | 199.60 | 199.60 | 199.60 | -4.95% | 480 |
| Apr 20, 2026 | 209.00 | 210.00 | 208.80 | 210.00 | 210.00 | 1.20% | 1,077 |
| Apr 17, 2026 | 202.80 | 208.01 | 202.00 | 207.50 | 207.50 | 5.60% | 32,446 |
| Apr 16, 2026 | 195.00 | 196.50 | 192.00 | 196.50 | 196.50 | 1.09% | 46,427 |
| Apr 15, 2026 | 190.40 | 194.75 | 187.00 | 194.38 | 194.38 | -0.32% | 2,239 |
| Apr 14, 2026 | 192.00 | 203.00 | 192.00 | 195.00 | 195.00 | 4.83% | 1,385 |
| Apr 13, 2026 | 173.60 | 187.59 | 173.60 | 186.01 | 186.01 | 7.21% | 7,157 |
| Apr 10, 2026 | 182.00 | 182.00 | 171.30 | 173.50 | 173.50 | -2.96% | 2,711 |
| Apr 9, 2026 | 180.00 | 182.00 | 178.62 | 178.80 | 178.80 | 3.34% | 84,157 |
| Apr 8, 2026 | 172.20 | 173.81 | 164.50 | 173.02 | 173.02 | 9.23% | 418,615 |
| Apr 7, 2026 | 156.50 | 158.40 | 151.15 | 158.40 | 158.40 | -2.64% | 120,282 |
| Apr 6, 2026 | 164.00 | 164.10 | 162.31 | 162.70 | 162.70 | 5.64% | 40,568 |
| Apr 1, 2026 | 158.00 | 158.00 | 154.00 | 154.01 | 154.01 | 1.32% | 48,890 |
| Mar 31, 2026 | 151.84 | 152.00 | 146.00 | 152.00 | 152.00 | 3.30% | 1,055 |