Cleveland-Cliffs(GB:0I0H)
$13.33+0.10 (+0.76%)
GB:0I0H
Cleveland-Cliffs historical prices
$13.33
At close:+0.10 (+0.76%)
Cleveland-Cliffs (0I0H) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13.11 | 13.63 | 13.01 | 13.33 | 13.33 | +0.76% | 6,952 | 0.24 |
| Nov 11, 2026 | 12.86 | 13.23 | 12.86 | 13.23 | 13.23 | +3.24% | 19,313 | 0.66 |
| Nov 10, 2026 | 12.27 | 13.01 | 12.05 | 12.81 | 12.81 | +10.15% | 30,786 | 1.07 |
| Nov 09, 2026 | 11.64 | 12.40 | 11.50 | 12.32 | 12.32 | +5.93% | 45,269 | 1.58 |
| Nov 06, 2026 | 11.30 | 11.95 | 11.30 | 11.63 | 11.63 | +2.11% | 7,942 | 0.28 |
| Nov 05, 2026 | 12.92 | 12.93 | 11.34 | 11.39 | 11.39 | -11.94% | 14,281 | 0.49 |
| Nov 04, 2026 | 14.20 | 14.46 | 12.84 | 12.94 | 12.94 | -9.10% | 108,983 | 3.97 |
| Nov 03, 2026 | 14.25 | 14.36 | 13.97 | 14.23 | 14.23 | -0.77% | 9,187 | 0.34 |
| Nov 02, 2026 | 14.45 | 15.02 | 14.09 | 14.34 | 14.34 | +3.13% | 77,354 | 2.89 |
| Oct 30, 2026 | 13.99 | 14.24 | 13.80 | 13.91 | 13.91 | -2.02% | 51,959 | 1.96 |
| Oct 29, 2026 | 13.90 | 14.46 | 13.77 | 14.19 | 14.19 | +3.93% | 28,400 | 1.06 |
| Oct 28, 2026 | 13.79 | 14.00 | 13.24 | 13.66 | 13.66 | -0.69% | 19,345 | 0.73 |
| Oct 27, 2026 | 13.42 | 14.16 | 13.42 | 13.75 | 13.75 | -0.08% | 11,595 | 0.44 |
| Oct 26, 2026 | 14.09 | 14.22 | 13.68 | 13.76 | 13.76 | -0.79% | 23,806 | 0.90 |
| Oct 23, 2026 | 12.96 | 14.04 | 12.86 | 13.87 | 13.87 | +3.05% | 35,234 | 1.33 |
| Oct 22, 2026 | 13.73 | 13.89 | 13.22 | 13.46 | 13.46 | -4.47% | 12,070 | 0.46 |
| Oct 21, 2026 | 13.65 | 14.13 | 13.49 | 14.09 | 14.09 | +2.58% | 21,671 | 0.60 |
| Oct 20, 2026 | 14.14 | 14.14 | 12.62 | 13.74 | 13.74 | -2.10% | 66,435 | 1.77 |
| Oct 19, 2026 | 12.33 | 14.58 | 12.13 | 14.03 | 14.03 | +15.57% | 423,170 | 13.52 |
| Oct 16, 2026 | 12.14 | 12.69 | 11.97 | 12.14 | 12.14 | -0.65% | 15,433 | 0.49 |
| Oct 15, 2026 | 12.30 | 12.55 | 11.71 | 12.22 | 12.22 | +1.24% | 20,407 | 0.65 |
| Oct 14, 2026 | 12.94 | 12.94 | 12.02 | 12.07 | 12.07 | -5.11% | 9,021 | 0.24 |
| Oct 13, 2026 | 12.83 | 12.93 | 12.58 | 12.72 | 12.72 | -1.97% | 4,687 | 0.12 |
| Oct 12, 2026 | 12.99 | 13.11 | 12.70 | 12.98 | 12.98 | -1.41% | 3,614 | 0.09 |
| Oct 09, 2026 | 12.32 | 13.21 | 12.23 | 13.16 | 13.16 | +7.69% | 10,995 | 0.28 |
| Oct 08, 2026 | 12.01 | 12.23 | 11.84 | 12.22 | 12.22 | +1.08% | 3,001 | 0.08 |
| Oct 07, 2026 | 12.38 | 12.38 | 11.86 | 12.09 | 12.09 | -2.11% | 4,090 | 0.10 |
| Oct 06, 2026 | 12.50 | 12.95 | 12.15 | 12.35 | 12.35 | -1.20% | 40,005 | 1.03 |
| Oct 05, 2026 | 11.36 | 12.50 | 11.36 | 12.50 | 12.50 | +9.27% | 29,126 | 0.75 |
| Oct 02, 2026 | 11.52 | 11.77 | 11.44 | 11.44 | 11.44 | +0.97% | 13,157 | 0.34 |
| Oct 01, 2026 | 11.02 | 11.39 | 10.85 | 11.33 | 11.33 | +0.09% | 1,271 | 0.03 |
| Sep 30, 2026 | 11.08 | 11.55 | 10.94 | 11.32 | 11.32 | +2.44% | 8,774 | 0.23 |
| Sep 29, 2026 | 11.20 | 11.35 | 10.93 | 11.05 | 11.05 | -0.41% | 4,600 | 0.12 |
| Sep 28, 2026 | 12.08 | 12.08 | 11.04 | 11.10 | 11.10 | -9.58% | 39,589 | 1.01 |
| Sep 25, 2026 | 12.26 | 12.74 | 12.22 | 12.27 | 12.27 | -3.69% | 15,959 | 0.40 |
| Sep 24, 2026 | 12.69 | 12.93 | 12.61 | 12.74 | 12.74 | -1.01% | 4,977 | 0.12 |
| Sep 23, 2026 | 12.52 | 12.91 | 12.33 | 12.87 | 12.87 | +1.82% | 26,117 | 0.66 |
| Sep 22, 2026 | 12.23 | 12.70 | 12.05 | 12.64 | 12.64 | +3.69% | 32,378 | 0.83 |
| Sep 21, 2026 | 12.55 | 12.70 | 12.14 | 12.19 | 12.19 | -2.01% | 5,625 | 0.14 |
| Sep 18, 2026 | 12.59 | 12.75 | 12.40 | 12.44 | 12.44 | -4.82% | 14,377 | 0.36 |
| Sep 17, 2026 | 12.47 | 13.07 | 12.47 | 13.07 | 13.07 | +6.42% | 13,231 | 0.33 |
| Sep 16, 2026 | 11.75 | 12.45 | 11.75 | 12.28 | 12.28 | +5.06% | 21,824 | 0.55 |
| Sep 15, 2026 | 11.77 | 11.81 | 11.57 | 11.69 | 11.69 | +0.17% | 1,903 | 0.05 |
| Sep 14, 2026 | 12.03 | 12.03 | 11.67 | 11.67 | 11.67 | -3.91% | 4,438 | 0.11 |
| Sep 11, 2026 | 12.06 | 12.19 | 11.70 | 12.15 | 12.15 | +3.27% | 2,876 | 0.07 |
| Sep 10, 2026 | 12.10 | 12.10 | 11.69 | 11.76 | 11.76 | -2.77% | 16,731 | 0.42 |
| Sep 09, 2026 | 12.30 | 12.48 | 12.07 | 12.10 | 12.10 | -2.85% | 14,411 | 0.36 |
| Sep 08, 2026 | 12.25 | 12.70 | 12.25 | 12.45 | 12.45 | +0.32% | 18,037 | 0.45 |
| Sep 07, 2026 | 12.41 | 12.44 | 12.11 | 12.41 | 12.41 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.25 | 12.44 | 12.11 | 12.41 | 12.41 | +0.40% | 7,417 | 0.19 |
