Cleveland-Cliffs Inc. (LON:0I0H)
London · Delayed Price · Currency is GBP · Price in USD 11.75
-0.07 (-0.57%)
At close: Sep 12, 2025
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.61 | 11.81 | 11.43 | 11.51 | 11.51 | -1.88% | 20,858 |
| Sep 16, 2025 | 12.06 | 12.18 | 11.56 | 11.73 | 11.73 | -0.72% | 18,342 |
| Sep 15, 2025 | 11.90 | 12.10 | 11.73 | 11.82 | 11.82 | 0.54% | 25,575 |
| Sep 12, 2025 | 11.65 | 11.86 | 11.53 | 11.75 | 11.75 | -0.57% | 5,477 |
| Sep 11, 2025 | 11.35 | 11.88 | 11.35 | 11.82 | 11.82 | 5.47% | 21,701 |
| Sep 10, 2025 | 10.82 | 11.27 | 10.82 | 11.21 | 11.21 | 3.89% | 40,894 |
| Sep 9, 2025 | 11.05 | 11.09 | 10.63 | 10.79 | 10.79 | -2.38% | 28,119 |
| Sep 8, 2025 | 11.61 | 11.61 | 10.94 | 11.05 | 11.05 | -1.43% | 30,610 |
| Sep 5, 2025 | 10.55 | 11.30 | 10.55 | 11.21 | 11.21 | 6.52% | 22,059 |
| Sep 4, 2025 | 10.47 | 10.52 | 10.18 | 10.52 | 10.52 | 1.56% | 3,188 |
| Sep 3, 2025 | 10.49 | 10.49 | 10.07 | 10.36 | 10.36 | -0.75% | 5,321 |
| Sep 2, 2025 | 10.48 | 10.50 | 10.33 | 10.44 | 10.44 | -3.10% | 5,074 |
| Aug 29, 2025 | 10.97 | 10.97 | 10.65 | 10.77 | 10.77 | 0.67% | 20,765 |
| Aug 28, 2025 | 10.65 | 11.07 | 10.61 | 10.70 | 10.70 | -1.10% | 25,630 |
| Aug 27, 2025 | 10.50 | 10.89 | 10.49 | 10.82 | 10.82 | 3.68% | 30,304 |
| Aug 26, 2025 | 10.41 | 10.75 | 10.39 | 10.44 | 10.44 | 0.23% | 4,548 |
| Aug 25, 2025 | 10.48 | 10.53 | 10.38 | 10.41 | 10.41 | 0.06% | 2,580 |
| Aug 22, 2025 | 10.04 | 10.50 | 9.96 | 10.41 | 10.41 | 2.70% | 24,500 |
| Aug 21, 2025 | 10.07 | 10.13 | 9.91 | 10.13 | 10.13 | -0.88% | 16,741 |
| Aug 20, 2025 | 10.36 | 10.44 | 10.15 | 10.22 | 10.22 | -1.54% | 5,216 |
| Aug 19, 2025 | 10.66 | 10.71 | 10.36 | 10.38 | 10.38 | -1.04% | 34,199 |
| Aug 18, 2025 | 10.59 | 10.68 | 10.36 | 10.49 | 10.49 | -1.21% | 4,907 |
| Aug 15, 2025 | 10.64 | 10.90 | 10.54 | 10.62 | 10.62 | 3.75% | 5,884 |
| Aug 14, 2025 | 10.47 | 10.47 | 9.96 | 10.24 | 10.24 | -2.07% | 26,264 |
| Aug 13, 2025 | 10.00 | 10.54 | 9.95 | 10.45 | 10.45 | 5.73% | 63,643 |
| Aug 12, 2025 | 9.97 | 10.27 | 9.82 | 9.89 | 9.89 | 2.45% | 40,566 |
| Aug 11, 2025 | 9.62 | 9.80 | 9.32 | 9.65 | 9.65 | 1.20% | 14,141 |
| Aug 8, 2025 | 9.46 | 9.68 | 9.42 | 9.54 | 9.54 | 1.38% | 20,966 |
| Aug 7, 2025 | 9.49 | 9.73 | 9.32 | 9.41 | 9.41 | -0.47% | 6,334 |
| Aug 6, 2025 | 9.69 | 9.70 | 9.44 | 9.45 | 9.45 | -2.58% | 2,980 |
| Aug 5, 2025 | 9.79 | 9.79 | 9.47 | 9.70 | 9.70 | -2.47% | 2,739 |
| Aug 4, 2025 | 10.00 | 10.10 | 9.80 | 9.95 | 9.95 | -2.04% | 10,088 |
| Aug 1, 2025 | 10.34 | 10.34 | 10.00 | 10.15 | 10.15 | -3.33% | 18,619 |
| Jul 31, 2025 | 10.35 | 10.69 | 10.28 | 10.50 | 10.50 | -2.75% | 16,638 |
| Jul 30, 2025 | 10.88 | 10.89 | 10.59 | 10.80 | 10.80 | 1.68% | 5,504 |
| Jul 29, 2025 | 11.24 | 11.26 | 10.45 | 10.62 | 10.62 | -4.41% | 17,447 |
| Jul 28, 2025 | 11.70 | 11.70 | 11.04 | 11.11 | 11.11 | -1.80% | 8,043 |
| Jul 25, 2025 | 10.93 | 11.37 | 10.84 | 11.32 | 11.32 | 3.72% | 19,588 |
| Jul 24, 2025 | 11.09 | 11.37 | 10.83 | 10.91 | 10.91 | -1.59% | 14,771 |
| Jul 23, 2025 | 11.32 | 11.60 | 11.09 | 11.09 | 11.09 | -1.98% | 29,513 |
| Jul 22, 2025 | 10.84 | 11.97 | 10.84 | 11.31 | 11.31 | 5.21% | 132,766 |
| Jul 21, 2025 | 9.62 | 10.98 | 9.58 | 10.75 | 10.75 | 13.69% | 205,807 |
| Jul 18, 2025 | 9.42 | 9.64 | 9.42 | 9.46 | 9.46 | 1.35% | 77,537 |
| Jul 17, 2025 | 9.12 | 9.42 | 9.07 | 9.33 | 9.33 | 2.91% | 16,153 |
| Jul 16, 2025 | 9.01 | 9.23 | 8.71 | 9.07 | 9.07 | -0.81% | 20,680 |
| Jul 15, 2025 | 9.52 | 9.66 | 9.09 | 9.14 | 9.14 | -4.01% | 3,489 |
| Jul 14, 2025 | 9.90 | 9.92 | 9.46 | 9.52 | 9.52 | -2.84% | 12,470 |
| Jul 11, 2025 | 9.61 | 9.88 | 9.47 | 9.80 | 9.80 | 1.24% | 23,967 |
| Jul 10, 2025 | 9.02 | 9.84 | 9.02 | 9.68 | 9.68 | 8.41% | 47,899 |
| Jul 9, 2025 | 8.90 | 9.00 | 8.74 | 8.93 | 8.93 | 0.31% | 23,892 |