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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	14	13.6	13.6	14.12	13.6	9,828
October 15, 2025	14.15	13.9	13.9	14.27	13.69	11,288
October 14, 2025	13.24	14.19	14.19	14.19	13.13	36,199
October 13, 2025	13.46	13.94	13.94	13.95	13.38	22,736
October 10, 2025	14.36	13.62	13.62	14.43	13.39	68,488
October 09, 2025	13.95	14.14	14.14	14.51	13.95	46,395
October 08, 2025	12.96	14.15	14.15	14.15	12.92	53,966
October 07, 2025	12.8	13.12	13.12	13.18	12.71	11,175
October 06, 2025	12.92	12.83	12.83	12.97	12.56	3,379
October 03, 2025	12.72	12.72	12.72	13.06	12.68	1,986
October 02, 2025	12.54	12.84	12.84	12.93	12.49	20,509
October 01, 2025	12.19	12.28	12.28	12.52	12.08	7,792
September 30, 2025	12.69	12.19	12.19	13.04	12.11	41,232
September 29, 2025	12.5	12.84	12.84	12.85	12.05	86,763
September 26, 2025	12.11	12.29	12.29	12.35	12.07	12,218
September 25, 2025	11.6	11.93	11.93	12.07	11.49	61,508
September 24, 2025	11.64	11.58	11.58	11.73	11.5	58,892
September 23, 2025	11.83	11.34	11.34	12	11.34	25,363
September 22, 2025	11.59	11.59	11.59	11.75	11.4	12,031
September 19, 2025	11.5	11.53	11.53	11.68	11.44	33,550
September 18, 2025	11.29	11.35	11.35	11.49	10.97	16,515
September 17, 2025	11.61	11.51	11.51	11.81	11.43	20,858
September 16, 2025	12.08	11.64	11.64	12.18	11.56	18,342
September 15, 2025	11.9	11.82	11.82	12.1	11.73	25,575
September 12, 2025	11.65	11.75	11.75	11.86	11.53	5,477
September 11, 2025	11.35	11.7	11.7	11.88	11.35	21,702

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