Cleveland-Cliffs

CLF
🏛️ mexico →
225.30
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 347.72 347.72 347.72 347.72 0.0M
2023-12-28 353.00 353.00 353.00 353.47 0.0M
2023-12-27 356.89 356.89 354.00 354.36 0.0M
2023-12-26 354.36 354.36 354.36 354.36 0.0M
2023-12-22 357.00 357.00 357.00 354.36 0.0M
2023-12-21 354.70 354.70 354.70 354.70 0.0M
2023-12-20 358.14 358.14 356.36 360.03 0.0M
2023-12-19 360.00 364.07 360.00 361.61 0.0M
2023-12-18 344.81 354.00 344.81 353.00 0.0M
2023-12-15 331.00 331.00 331.00 331.00 0.0M
2023-12-14 315.00 315.00 315.00 313.80 0.0M
2023-12-13 300.00 300.00 300.00 313.80 0.0M
2023-12-11 303.24 303.24 303.24 303.24 0.0M
2023-12-08 303.24 303.24 303.24 303.24 0.0M
2023-12-07 303.24 303.24 303.24 303.24 0.0M
2023-12-06 305.59 305.59 305.59 305.59 0.0M
2023-12-05 315.41 315.41 315.41 309.55 0.0M
2023-12-04 322.99 322.99 322.99 315.41 0.0M
2023-12-01 298.00 312.13 298.00 311.61 0.0M
2023-11-30 298.00 298.00 298.00 298.00 0.0M
2023-11-29 289.50 290.00 287.50 287.50 0.0M
2023-11-28 290.00 290.00 290.00 290.00 0.0M
2023-11-27 290.00 290.00 290.00 290.00 0.0M
2023-11-24 290.00 290.00 290.00 290.00 0.0M
2023-11-23 290.00 290.00 290.00 290.00 0.0M
2023-11-22 290.00 290.00 290.00 290.00 0.0M
2023-11-21 291.06 291.06 291.06 291.29 0.0M
2023-11-17 291.29 291.29 291.29 291.29 0.0M
2023-11-16 291.29 291.29 291.29 291.29 0.0M
2023-11-15 291.29 291.29 291.29 291.29 0.0M
2023-11-14 291.29 291.29 291.29 291.29 0.0M
2023-11-13 291.29 291.29 291.29 291.29 0.0M
2023-11-10 291.29 291.29 291.29 291.29 0.0M
2023-11-09 292.03 292.03 292.03 292.03 0.0M
2023-11-08 294.90 294.90 288.00 304.00 0.0M
2023-11-07 304.00 304.00 304.00 304.00 0.0M
2023-11-06 303.50 303.50 303.50 304.00 0.0M
2023-11-03 302.30 302.30 300.50 300.50 0.0M
2023-11-01 305.50 305.50 305.50 305.50 0.0M
2023-10-31 302.25 303.00 302.25 305.50 0.0M
2023-10-30 295.00 295.00 295.00 295.00 0.0M
2023-10-27 295.00 295.00 295.00 295.00 0.0M
2023-10-26 295.00 295.00 295.00 295.00 0.0M
2023-10-25 264.14 264.14 264.14 264.14 0.0M
2023-10-24 281.00 286.10 281.00 264.14 0.0M
2023-10-23 263.80 263.80 263.80 264.14 0.0M
2023-10-20 263.50 263.50 263.50 264.14 0.0M
2023-10-19 267.50 267.50 267.50 267.50 0.0M
2023-10-18 263.00 263.00 263.00 260.81 0.0M
2023-10-17 276.29 276.29 276.29 276.29 0.0M
2023-10-16 276.29 276.29 276.29 276.29 0.0M
2023-10-13 272.60 272.60 272.60 272.60 0.0M
2023-10-12 274.00 274.00 274.00 279.00 0.0M
2023-10-11 280.00 280.00 280.00 279.00 0.0M
2023-10-10 280.69 280.69 280.69 280.69 0.0M
2023-10-09 280.43 280.43 280.43 282.22 0.0M
2023-10-06 273.96 273.96 273.96 273.96 0.0M
2023-10-05 273.96 273.96 273.96 273.96 0.0M
2023-10-04 273.96 273.96 273.96 273.96 0.0M
2023-10-03 271.23 271.23 271.23 273.96 0.0M
2023-10-02 273.96 273.96 273.96 273.96 0.0M
2023-09-29 273.96 273.96 273.96 273.96 0.0M
2023-09-28 271.00 271.00 271.00 271.00 0.0M
2023-09-26 261.00 300.00 261.00 257.49 0.0M
2023-09-25 257.49 257.49 257.49 257.49 0.0M
2023-09-22 242.44 242.44 242.44 242.44 0.0M
2023-09-21 242.44 242.44 242.44 242.44 0.0M
2023-09-20 242.44 242.44 242.44 242.44 0.0M
2023-09-19 244.03 246.45 244.03 242.44 0.0M
2023-09-18 241.00 241.00 238.16 238.50 0.0M
2023-09-15 249.80 249.80 249.80 249.80 0.0M
2023-09-14 249.80 249.80 249.80 249.80 0.0M
2023-09-13 244.00 244.00 244.00 244.00 0.0M
2023-09-12 244.00 244.00 244.00 244.00 0.0M
2023-09-11 250.00 250.00 244.01 244.00 0.0M
2023-09-08 252.50 252.50 252.00 252.00 0.0M
2023-09-07 261.76 261.76 261.76 261.76 0.0M
2023-09-06 255.00 264.33 255.00 261.76 0.0M
2023-09-05 264.77 264.77 264.77 261.76 0.0M
2023-09-04 260.00 260.00 260.00 260.00 0.0M
2023-09-01 260.00 260.00 260.00 260.00 0.0M
2023-08-31 260.00 260.00 260.00 260.00 0.0M
2023-08-30 253.55 253.55 253.55 253.55 0.0M
2023-08-29 254.00 254.00 252.81 252.63 0.0M
2023-08-28 245.00 245.00 245.00 245.00 0.0M
2023-08-25 245.00 245.00 245.00 245.00 0.0M
2023-08-24 256.64 256.64 256.64 256.64 0.0M
2023-08-23 256.50 256.50 256.50 256.64 0.0M
2023-08-22 250.00 250.00 250.00 250.00 0.0M
2023-08-21 253.29 253.29 253.29 253.29 0.0M
2023-08-18 254.55 254.55 254.55 254.55 0.0M
2023-08-17 259.50 259.50 259.50 259.50 0.0M
2023-08-16 261.25 261.25 261.25 261.25 0.0M
2023-08-15 271.75 271.75 271.75 271.75 0.0M
2023-08-14 262.00 275.11 262.00 271.75 0.0M
2023-08-11 250.00 250.00 247.51 250.50 0.0M
2023-08-10 250.00 250.00 250.00 250.00 0.0M
2023-08-09 269.00 269.00 269.00 269.00 0.0M
2023-08-08 269.30 269.30 269.00 269.00 0.0M
2023-08-07 278.20 278.20 278.20 275.91 0.0M
2023-08-04 285.00 285.00 275.34 275.34 0.0M
2023-08-03 285.97 285.97 285.97 285.97 0.0M
2023-08-02 285.97 285.97 285.97 285.97 0.0M
2023-08-01 294.50 294.50 294.50 294.50 0.0M
2023-07-31 294.50 294.50 294.50 294.50 0.0M
2023-07-28 280.90 280.90 280.90 280.90 0.0M
2023-07-27 300.00 300.00 300.00 300.00 0.0M
2023-07-26 300.00 300.00 300.00 300.00 0.0M
2023-07-25 285.00 304.00 285.00 300.00 0.0M
2023-07-24 276.61 276.61 276.61 276.61 0.0M
2023-07-21 271.00 271.00 271.00 271.00 0.0M
2023-07-20 300.00 300.00 300.00 300.00 0.0M
2023-07-19 281.00 281.00 281.00 281.00 0.0M
2023-07-18 283.00 283.00 283.00 283.00 0.0M
2023-07-17 280.00 280.00 280.00 283.00 0.0M
2023-07-14 283.50 283.50 283.50 287.68 0.0M
2023-07-13 287.68 287.68 287.68 287.68 0.0M
2023-07-12 291.80 291.80 291.80 287.68 0.0M
2023-07-11 287.68 287.68 287.68 287.68 0.0M
2023-07-10 282.00 282.00 282.00 282.00 0.0M
2023-07-07 270.00 280.00 270.00 282.27 0.0M
2023-07-06 268.00 268.00 268.00 265.09 0.0M
2023-07-05 278.00 278.00 275.79 278.00 0.0M
2023-07-04 287.00 287.00 287.00 287.00 0.0M
2023-07-03 287.00 287.00 287.00 287.00 0.0M
2023-06-30 287.00 287.00 287.00 287.00 0.0M
2023-06-29 261.65 261.65 261.65 261.65 0.0M
2023-06-28 275.00 275.00 275.00 261.65 0.0M
2023-06-27 278.20 278.20 278.20 261.65 0.0M
2023-06-26 261.65 261.65 261.65 261.65 0.0M
2023-06-23 261.65 261.65 261.65 261.65 0.0M
2023-06-22 278.69 278.69 278.69 278.69 0.0M
2023-06-21 278.00 278.00 278.00 278.69 0.0M
2023-06-20 281.06 281.06 281.06 281.06 0.0M
2023-06-19 286.00 286.00 286.00 286.00 0.0M
2023-06-16 286.00 286.00 286.00 286.00 0.0M
2023-06-15 286.00 286.00 271.00 286.00 0.0M
2023-06-14 295.00 295.00 278.58 288.00 0.0M
2023-06-13 293.00 293.00 293.00 288.00 0.0M
2023-06-12 279.00 279.00 279.00 278.52 0.0M
2023-06-09 277.00 277.00 277.00 277.22 0.0M
2023-06-08 281.44 281.44 281.44 281.44 0.0M
2023-06-07 279.45 279.45 279.45 279.45 0.0M
2023-06-06 269.00 269.00 269.00 273.20 0.0M
2023-06-05 266.00 266.00 266.00 267.00 0.0M
2023-06-02 264.00 267.00 263.33 269.99 0.0M
2023-06-01 246.00 247.00 246.00 246.00 0.0M
2023-05-31 245.00 245.00 245.00 249.07 0.0M
2023-05-30 247.60 247.60 247.60 249.07 0.0M
2023-05-29 254.14 254.14 254.14 254.14 0.0M
2023-05-26 250.90 250.90 250.90 254.14 0.0M
2023-05-25 248.30 249.00 248.30 252.00 0.0M
2023-05-24 254.00 254.00 254.00 254.00 0.0M
2023-05-23 265.00 265.00 265.00 265.00 0.0M
2023-05-22 265.00 265.00 265.00 265.00 0.0M
2023-05-19 265.00 265.00 265.00 265.00 0.0M
2023-05-18 262.54 262.54 262.54 262.54 0.0M
2023-05-17 268.80 268.80 268.80 262.54 0.0M
2023-05-16 254.62 254.62 254.62 259.23 0.0M
2023-05-15 259.24 259.24 259.24 259.23 0.0M
2023-05-12 256.60 256.60 256.60 256.60 0.0M
2023-05-11 259.51 259.51 259.51 256.60 0.0M
2023-05-10 261.75 261.75 261.11 268.79 0.0M
2023-05-09 269.14 269.14 269.14 269.14 0.0M
2023-05-08 256.00 256.00 256.00 256.00 0.0M
2023-05-05 256.00 256.00 256.00 256.00 0.0M
2023-05-04 260.20 260.20 255.63 256.00 0.0M
2023-05-03 278.50 278.50 278.50 268.00 0.0M
2023-05-02 266.60 274.95 265.87 274.95 0.0M
2023-04-28 275.00 275.00 275.00 275.00 0.0M
2023-04-27 269.00 274.40 269.00 274.40 0.0M
2023-04-26 270.00 270.00 269.00 267.14 0.0M
2023-04-25 280.00 280.00 275.66 279.52 0.0M
2023-04-24 285.21 285.21 285.21 285.21 0.0M
2023-04-21 291.00 291.00 285.11 284.89 0.0M
2023-04-20 299.50 299.50 297.88 295.58 0.0M
2023-04-19 310.07 310.07 308.55 305.81 0.0M
2023-04-18 309.20 311.21 309.20 309.20 0.0M
2023-04-17 314.00 314.00 313.00 313.00 0.0M
2023-04-14 316.00 316.00 316.00 311.58 0.0M
2023-04-13 324.00 326.97 324.00 324.25 0.0M
2023-04-12 332.25 332.25 332.25 332.25 0.0M
2023-04-11 332.00 334.10 332.00 335.00 0.0M
2023-04-10 321.92 321.92 321.92 321.92 0.0M
2023-04-05 310.00 310.00 310.00 310.00 0.0M
2023-04-04 320.00 320.00 312.99 316.00 0.0M
2023-04-03 331.00 331.00 331.00 331.00 0.0M
2023-03-31 331.00 331.00 331.00 331.00 0.0M
2023-03-30 329.00 329.00 329.00 328.30 0.0M
2023-03-29 326.69 327.51 326.69 325.89 0.0M
2023-03-28 325.89 325.89 325.89 325.89 0.0M
2023-03-27 322.73 322.73 322.73 322.73 0.0M
2023-03-24 324.05 324.05 324.05 324.05 0.0M
2023-03-23 333.90 333.90 333.90 332.00 0.0M
2023-03-22 335.75 335.75 335.75 333.84 0.0M
2023-03-21 343.60 343.60 343.60 342.70 0.0M
2023-03-17 330.00 330.00 330.00 329.00 0.0M
2023-03-16 340.29 340.29 340.29 340.29 0.0M
2023-03-15 346.00 346.00 329.00 333.50 0.0M
2023-03-14 362.67 362.67 361.67 361.33 0.0M
2023-03-13 355.41 359.32 355.41 357.00 0.0M
2023-03-10 361.59 361.59 361.59 361.59 0.0M
2023-03-09 377.87 377.87 377.87 377.87 0.0M
2023-03-08 381.75 381.75 381.75 381.75 0.0M
2023-03-07 381.38 381.38 381.38 381.38 0.0M
2023-03-06 401.93 401.93 401.93 394.35 0.0M
2023-03-03 408.66 408.66 408.66 408.66 0.0M
2023-03-02 392.83 392.83 392.83 392.83 0.0M
2023-03-01 392.00 392.00 388.50 388.00 0.0M
2023-02-28 388.00 388.00 388.00 391.29 0.0M
2023-02-27 379.81 379.81 379.81 379.81 0.0M
2023-02-24 362.10 362.10 362.10 362.10 0.0M
2023-02-23 364.70 364.70 364.70 366.15 0.0M
2023-02-22 363.89 363.89 363.89 363.89 0.0M
2023-02-21 367.60 367.60 367.60 368.69 0.0M
2023-02-20 366.00 366.00 366.00 366.00 0.0M
2023-02-17 375.00 375.00 375.00 366.00 0.0M
2023-02-16 390.00 390.00 383.25 378.73 0.0M
2023-02-15 376.19 382.49 376.19 378.73 0.0M
2023-02-14 366.59 376.00 360.00 380.14 0.0M
2023-02-13 373.50 376.06 373.50 374.80 0.0M
2023-02-10 368.39 368.39 368.39 368.39 0.0M
2023-02-09 382.00 382.00 382.00 375.00 0.0M
2023-02-08 387.63 387.63 387.63 385.33 0.0M
2023-02-07 388.00 388.00 388.00 384.99 0.0M
2023-02-03 410.00 422.00 410.00 405.00 0.0M
2023-02-02 405.00 405.00 405.00 405.00 0.0M
2023-02-01 397.75 406.00 397.75 408.27 0.0M
2023-01-31 400.31 401.00 400.31 401.03 0.0M
2023-01-30 406.00 406.00 406.00 406.00 0.0M
2023-01-27 403.10 406.25 403.10 406.00 0.0M
2023-01-26 388.09 396.25 388.09 390.43 0.0M
2023-01-25 381.85 381.85 381.85 381.85 0.0M
2023-01-24 383.67 383.67 383.67 381.85 0.0M
2023-01-23 384.75 384.75 384.75 388.25 0.0M
2023-01-20 393.23 393.23 393.23 393.23 0.0M
2023-01-19 389.00 389.00 389.00 389.00 0.0M
2023-01-18 396.30 400.00 394.51 395.00 0.0M
2023-01-17 389.00 390.40 389.00 390.30 0.0M
2023-01-16 389.00 389.00 389.00 389.00 0.0M
2023-01-13 386.02 386.02 386.02 390.00 0.0M
2023-01-12 380.00 392.00 380.00 388.70 0.0M
2023-01-11 360.00 364.50 360.00 364.00 0.0M
2023-01-10 351.55 351.55 351.55 351.55 0.0M
2023-01-09 356.60 356.60 351.18 353.50 0.0M
2023-01-06 358.00 358.00 358.00 358.00 0.0M
2023-01-05 330.00 341.00 330.00 341.00 0.0M
2023-01-04 336.00 336.00 336.00 332.00 0.0M
2023-01-03 332.00 332.00 327.00 329.00 0.0M
2023-01-02 322.00 322.00 322.00 322.00 0.0M