Cleveland-Cliffs Inc. - 0I0H.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.45	13.56	13.56	13.64	13.28	2,077
January 13, 2026	12.96	13.01	13.01	13.25	12.9	2,435
January 12, 2026	12.76	12.64	12.64	12.85	12.52	4,446
January 09, 2026	12.34	12.88	12.88	13.36	12.33	18,179
January 08, 2026	11.89	12.33	12.33	12.44	11.68	15,480
January 07, 2026	13.1	11.94	11.94	13.17	11.94	78,569
January 06, 2026	13.42	13.35	13.35	13.42	13.24	1,363
January 05, 2026	13.67	13.7	13.7	13.92	13.4	23,468
January 02, 2026	13.41	13.49	13.49	13.57	13.29	30,829
December 31, 2025	13.33	13.21	13.21	13.37	13.14	2,619
December 30, 2025	13.54	13.51	13.51	13.69	13.42	21,788
December 29, 2025	13.74	13.52	13.52	13.76	13.41	11,450
December 24, 2025	13.87	13.79	13.79	13.98	13.7	5,480
December 23, 2025	13.86	13.89	13.89	13.91	13.75	13,114
December 22, 2025	13.29	13.76	13.76	13.89	13.29	10,043
December 19, 2025	13.03	13.11	13.11	13.2	12.82	28,413
December 18, 2025	13.09	13.12	13.12	13.32	12.94	28,385
December 17, 2025	12.98	12.76	12.76	13.09	12.76	6,655
December 16, 2025	12.72	12.97	12.97	13.29	12.61	3,905
December 15, 2025	12.83	12.61	12.61	12.83	12.38	4,115
December 12, 2025	13.46	12.79	12.79	13.5	12.66	9,727
December 11, 2025	12.57	13.42	13.42	13.54	12.57	10,144
December 10, 2025	12.48	12.53	12.53	12.68	12.37	19,967
December 09, 2025	12.2	12.28	12.28	12.43	12.19	2,240
December 08, 2025	12.3	12.3	12.3	12.38	12.2	13,130
December 05, 2025	12.88	12.3	12.3	12.91	12.26	13,661
December 04, 2025	12.8	12.8	12.8	12.8	12.53	3,719
December 03, 2025	12.79	13.16	13.16	13.16	12.7	4,340
December 02, 2025	12.88	12.95	12.95	13.23	12.69	12,250
December 01, 2025	12.96	13.02	13.02	13.24	12.89	4,287
November 28, 2025	12.72	13.03	12.94	13.03	12.68	17,674
November 26, 2025	12.49	12.7	12.7	12.76	12.41	6,085
November 25, 2025	11.93	12.34	12.34	12.59	11.93	35,322
November 24, 2025	11.2	11.73	11.73	11.73	11.15	8,076
November 21, 2025	10.97	10.85	10.85	11.29	10.7	3,028
November 20, 2025	11.42	11.19	11.19	11.77	11	5,626
November 19, 2025	11.3	11.02	11.02	11.39	10.92	6,631
November 18, 2025	10.68	11.41	11.41	11.42	10.57	13,390
November 17, 2025	10.75	11.04	11.04	11.37	10.73	10,886
November 14, 2025	10.27	10.67	10.67	10.84	10.24	14,665
November 13, 2025	11.09	10.56	10.56	11.09	10.56	5,658
November 12, 2025	10.27	11.17	11.17	11.2	10.27	9,754
November 11, 2025	10.27	10.31	10.31	10.41	10.23	1,338
November 10, 2025	10.97	10.44	10.44	10.97	10.4	7,257
November 07, 2025	10.09	10.2	10.2	10.34	9.88	53,957
November 06, 2025	10.53	10.31	10.31	10.55	10.16	10,263
November 05, 2025	10.79	10.63	10.63	10.79	10.45	8,709
November 04, 2025	11.5	10.73	10.73	11.5	10.73	70,021
November 03, 2025	12.26	11.55	11.55	12.26	11.53	18,250
October 31, 2025	12.4	12.59	12.59	12.63	12.21	14,143
October 30, 2025	12.78	12.34	12.34	12.78	12.24	73,741
October 29, 2025	14.01	14.1	14.1	14.73	14.01	71,599
October 28, 2025	13.78	14.09	14.09	14.4	13.72	17,126
October 27, 2025	13.23	13.82	13.82	13.86	13.16	9,787
October 24, 2025	13.06	13.24	13.24	13.38	13.06	9,651
October 23, 2025	13.07	13.16	13.16	13.37	12.83	15,643
October 22, 2025	13.49	13.19	13.19	13.62	13.05	60,990
October 21, 2025	16.22	13.55	13.55	16.36	13.32	200,862
October 20, 2025	13.55	15.71	15.71	16.7	12.16	374,392
October 17, 2025	13.29	13.18	13.18	13.42	13.02	23,624

Cleveland-Cliffs Inc. (0I0H.L) LSE