CleanSpark, Inc. (BMV:CLSK)
Mexico · Delayed Price · Currency is MXN 264.00
+9.00 (3.53%)
At close: Jul 21, 2026
BMV:CLSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 237.61 | 261.00 | 237.61 | 256.00 | 256.00 | 11.12% | 1,808 |
| Jul 17, 2026 | 224.99 | 230.39 | 220.45 | 230.39 | 230.39 | 1.05% | 356 |
| Jul 16, 2026 | 236.50 | 236.50 | 227.00 | 228.00 | 228.00 | -6.94% | 576 |
| Jul 15, 2026 | 244.00 | 255.00 | 234.00 | 245.00 | 245.00 | 3.38% | 1,345 |
| Jul 14, 2026 | 250.10 | 250.10 | 225.00 | 237.00 | 237.00 | 9.98% | 4,460 |
| Jul 13, 2026 | 215.00 | 216.00 | 213.00 | 215.50 | 215.50 | -1.67% | 835 |
| Jul 10, 2026 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | -3.55% | 89 |
| Jul 9, 2026 | 229.49 | 230.01 | 227.21 | 227.21 | 227.21 | 4.71% | 701 |
| Jul 8, 2026 | 213.40 | 217.00 | 213.40 | 217.00 | 217.00 | -0.91% | 644 |
| Jul 7, 2026 | 222.11 | 222.11 | 212.50 | 219.00 | 219.00 | -7.82% | 2,204 |
| Jul 6, 2026 | 230.00 | 242.82 | 230.00 | 237.59 | 237.59 | 9.49% | 727 |
| Jul 2, 2026 | 235.00 | 235.00 | 215.50 | 217.00 | 217.00 | -11.43% | 259 |
| Jul 1, 2026 | 247.00 | 249.38 | 240.00 | 245.00 | 245.00 | -3.73% | 923 |
| Jun 30, 2026 | 257.00 | 257.04 | 251.80 | 254.50 | 254.50 | -6.38% | 426 |
| Jun 29, 2026 | 274.00 | 274.00 | 271.85 | 271.85 | 271.85 | -2.91% | 2,087 |
| Jun 26, 2026 | 269.00 | 281.34 | 268.00 | 280.00 | 280.00 | 1.08% | 485 |
| Jun 25, 2026 | 295.00 | 295.00 | 274.00 | 277.00 | 277.00 | -2.81% | 211 |
| Jun 24, 2026 | 293.50 | 293.50 | 285.00 | 285.00 | 285.00 | -7.17% | 235 |
| Jun 23, 2026 | 307.90 | 307.90 | 307.00 | 307.00 | 307.00 | 0.99% | 137 |
| Jun 22, 2026 | 310.00 | 330.00 | 300.00 | 304.00 | 304.00 | 2.70% | 1,302 |
| Jun 18, 2026 | 297.00 | 297.00 | 294.00 | 296.00 | 296.00 | -3.27% | 271 |
| Jun 17, 2026 | 299.41 | 306.00 | 299.00 | 306.00 | 306.00 | 0.99% | 148 |
| Jun 16, 2026 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | 2.71% | 139 |
| Jun 15, 2026 | 295.00 | 304.00 | 295.00 | 295.00 | 295.00 | 3.51% | 34,290 |
| 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 |