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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.82	11.21	11.21	11.27	10.82	40,894
September 09, 2025	11.05	10.79	10.79	11.09	10.63	31,803
September 08, 2025	11.45	11.05	11.05	11.45	10.94	30,609
September 05, 2025	10.55	10.87	10.87	11.3	10.55	21,980
September 04, 2025	10.47	10.52	10.52	10.52	10.18	3,187
September 03, 2025	10.49	10.36	10.36	10.49	10.07	5,321
September 02, 2025	10.49	10.44	10.44	10.49	10.36	5,074
August 29, 2025	10.97	10.77	10.77	10.97	10.65	20,765
August 28, 2025	10.65	10.7	10.65	11.07	10.61	25,630
August 27, 2025	10.5	10.8	10.8	10.8	10.49	30,304
August 26, 2025	10.41	10.39	10.39	10.75	10.39	4,548
August 22, 2025	10.04	10.41	10.41	10.5	9.96	24,500
August 21, 2025	10.07	10.09	10.09	10.09	9.9	16,736
August 20, 2025	10.36	10.22	10.22	10.44	10.15	5,216
August 19, 2025	10.66	10.4	10.4	10.71	10.36	34,199
August 18, 2025	10.59	10.49	10.49	10.68	10.36	4,842
August 15, 2025	10.64	10.65	10.65	10.9	10.54	5,884
August 14, 2025	10.47	10.24	10.24	10.47	9.96	26,264
August 13, 2025	10	10.45	10.45	10.54	9.95	63,643
August 12, 2025	9.97	9.89	9.89	10.27	9.82	40,566
August 11, 2025	9.62	9.53	9.53	9.8	9.32	14,141
August 08, 2025	9.46	9.64	9.64	9.68	9.42	21,980
August 07, 2025	9.49	9.39	9.39	9.73	9.32	6,334
August 06, 2025	9.69	9.44	9.44	9.7	9.44	2,210
August 05, 2025	9.79	9.53	9.53	9.79	9.47	2,727
August 04, 2025	10	10.01	10.01	10.1	9.8	10,088
August 01, 2025	10.34	10.15	10.15	10.34	10	18,619
July 31, 2025	10.35	10.64	10.64	10.69	10.28	16,638
July 30, 2025	10.88	10.85	10.85	10.89	10.59	5,504
July 29, 2025	11.24	10.63	10.63	11.26	10.45	17,447
July 28, 2025	11.7	11.23	11.23	11.7	11.04	8,043
July 25, 2025	10.93	11.3	11.3	11.37	10.84	19,588
July 24, 2025	11.09	10.91	10.91	11.37	10.83	14,597
July 23, 2025	11.32	11.54	11.54	11.6	11.11	29,513
July 22, 2025	10.84	11.76	11.76	11.97	10.84	132,766
July 21, 2025	9.62	10.6	10.6	10.98	9.58	203,772
July 18, 2025	9.42	9.48	9.48	9.64	9.42	77,537
July 17, 2025	9.12	9.28	9.28	9.42	9.07	26,567
July 16, 2025	9.01	9.07	9.07	9.23	8.71	20,680
July 15, 2025	9.52	9.19	9.19	9.66	9.09	3,489
July 14, 2025	9.9	9.52	9.52	9.92	9.46	12,470
July 11, 2025	9.61	9.8	9.8	9.88	9.47	23,967
July 10, 2025	9.02	9.68	9.68	9.84	9.02	47,852
July 09, 2025	8.9	8.88	8.88	9	8.74	23,892
July 08, 2025	8.6	8.8	8.8	8.97	8.6	10,689
July 07, 2025	8.78	8.55	8.55	8.78	8.36	26,596
July 03, 2025	8.66	8.81	8.81	8.85	8.61	39,363
July 02, 2025	8.12	8.62	8.62	8.74	8.12	58,454

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