Cleveland-Cliffs Inc. (BMV:CLF)
Mexico
· Delayed Price · Currency is MXN 238.01
+0.01 (0.00%)
At close: Dec 4, 2025
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 238.01 | 238.01 | 238.01 | 238.01 | 238.01 | - | 5 |
| Dec 2, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.80% | 7 |
| Dec 1, 2025 | 240.00 | 240.00 | 236.10 | 236.10 | 236.10 | -0.90% | 516 |
| Nov 28, 2025 | 233.06 | 239.00 | 233.06 | 238.24 | 238.24 | 8.67% | 1,967 |
| Nov 24, 2025 | 217.37 | 219.49 | 216.00 | 219.24 | 219.24 | 5.56% | 46 |
| Nov 21, 2025 | 201.61 | 207.70 | 201.61 | 207.70 | 207.70 | -0.14% | 300 |
| Nov 20, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.44% | 801 |
| Nov 19, 2025 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | -0.52% | 7 |
| Nov 18, 2025 | 208.18 | 208.18 | 208.18 | 208.18 | 208.18 | 5.33% | 2,026 |
| Nov 13, 2025 | 200.00 | 200.00 | 197.65 | 197.65 | 197.65 | -2.22% | 5,070 |
| Nov 12, 2025 | 195.55 | 202.14 | 190.51 | 202.14 | 202.14 | 6.89% | 21,603 |
| Nov 11, 2025 | 189.11 | 189.11 | 189.11 | 189.11 | 189.11 | -1.51% | 1,000 |
| Nov 10, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 10 |
| Nov 7, 2025 | 186.96 | 192.00 | 186.96 | 192.00 | 192.00 | -2.30% | 72 |
| Nov 5, 2025 | 200.00 | 200.00 | 196.50 | 196.52 | 196.52 | -2.33% | 1,266 |
| Nov 4, 2025 | 208.80 | 208.80 | 201.17 | 201.20 | 201.20 | -9.12% | 1,119 |
| Nov 3, 2025 | 215.40 | 221.39 | 214.29 | 221.39 | 221.39 | -16.08% | 5,170 |
| Oct 29, 2025 | 265.00 | 265.00 | 263.80 | 263.80 | 263.80 | 0.30% | 1,087 |
| Oct 28, 2025 | 256.00 | 265.00 | 256.00 | 263.00 | 263.00 | 3.54% | 1,588 |
| Oct 27, 2025 | 249.99 | 254.00 | 247.00 | 254.00 | 254.00 | 5.77% | 389 |
| Oct 23, 2025 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | - | 29 |
| Oct 22, 2025 | 248.11 | 248.11 | 240.15 | 240.15 | 240.15 | -2.84% | 4,046 |
| Oct 21, 2025 | 255.26 | 255.26 | 243.70 | 247.18 | 247.18 | -16.22% | 16,715 |
| Oct 20, 2025 | 275.00 | 306.00 | 275.00 | 295.02 | 295.02 | 20.42% | 17,768 |
| Oct 17, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -3.54% | 248 |
| Oct 16, 2025 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | -0.65% | 2,119 |
| Oct 15, 2025 | 261.01 | 261.01 | 255.67 | 255.67 | 255.67 | -1.67% | 6,786 |
| Oct 14, 2025 | 256.48 | 261.50 | 256.48 | 260.00 | 260.00 | 2.64% | 5,018 |
| Oct 13, 2025 | 243.61 | 255.50 | 243.61 | 253.32 | 253.32 | 1.94% | 11,346 |
| 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 |
| Jul 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.18% | 11 |
| Jul 8, 2025 | 166.00 | 166.00 | 165.30 | 165.30 | 165.30 | 4.28% | 156 |
| Jul 7, 2025 | 160.60 | 160.60 | 158.20 | 158.52 | 158.52 | -3.93% | 7,251 |
| Jul 3, 2025 | 162.28 | 165.00 | 162.28 | 165.00 | 165.00 | 1.16% | 292 |
| Jul 2, 2025 | 158.00 | 163.10 | 158.00 | 163.10 | 163.10 | 11.30% | 8,326 |
| Jul 1, 2025 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | 1.76% | 10 |
| Jun 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 4.35% | 890 |
| Jun 27, 2025 | 139.40 | 139.40 | 138.00 | 138.00 | 138.00 | -0.98% | 524 |
| Jun 26, 2025 | 136.80 | 142.00 | 136.80 | 139.37 | 139.37 | 4.12% | 7,023 |
| Jun 25, 2025 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | -2.46% | 1,090 |
| Jun 24, 2025 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | 5.07% | 2,003 |
| Jun 23, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -6.58% | 500 |
| Jun 20, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -4.06% | 420 |
| Jun 17, 2025 | 142.00 | 151.50 | 142.00 | 145.72 | 145.72 | 4.68% | 825 |
| Jun 16, 2025 | 135.00 | 142.00 | 135.00 | 139.20 | 139.20 | 2.73% | 3,022 |
| Jun 13, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0.37% | 60 |
| Jun 12, 2025 | 136.17 | 137.00 | 135.00 | 135.00 | 135.00 | -3.57% | 1,075 |
| Jun 11, 2025 | 138.59 | 143.82 | 138.59 | 140.00 | 140.00 | -8.20% | 7,556 |
| Jun 10, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 4.74% | 77 |
| Jun 6, 2025 | 140.50 | 145.60 | 140.50 | 145.60 | 145.60 | 3.81% | 6,642 |
| Jun 5, 2025 | 140.50 | 140.50 | 140.25 | 140.25 | 140.25 | -2.97% | 2,721 |