Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,952.19 +949.41 (+1.42%) CMC Crypto 200
1,374.01 +43.41 (+3.26%)
Galaxy Digital Holdings Ltd. (BRPHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.40 | 12.00 | 11.22 | 11.63 | 11.63 | 106,800 |
| 25 Jul 2024 | 10.00 | 11.92 | 10.00 | 11.21 | 11.21 | 126,300 |
| 24 Jul 2024 | 12.30 | 12.49 | 11.92 | 12.02 | 12.02 | 81,300 |
| 23 Jul 2024 | 12.49 | 12.49 | 12.00 | 12.15 | 12.15 | 51,300 |
| 22 Jul 2024 | 12.68 | 13.05 | 12.15 | 12.40 | 12.40 | 111,200 |
| 19 Jul 2024 | 12.02 | 12.68 | 11.99 | 12.39 | 12.39 | 208,000 |
| 18 Jul 2024 | 13.95 | 14.00 | 12.10 | 12.10 | 12.10 | 148,800 |
| 17 Jul 2024 | 13.51 | 14.01 | 13.15 | 13.20 | 13.20 | 121,500 |
| 16 Jul 2024 | 13.20 | 13.93 | 13.19 | 13.74 | 13.74 | 261,100 |
| 15 Jul 2024 | 11.51 | 13.28 | 11.51 | 13.23 | 13.23 | 481,500 |
| 12 Jul 2024 | 11.18 | 11.65 | 10.90 | 11.50 | 11.50 | 58,200 |
| 11 Jul 2024 | 11.91 | 12.06 | 11.31 | 11.44 | 11.44 | 41,600 |
| 10 Jul 2024 | 11.34 | 11.88 | 10.90 | 11.57 | 11.57 | 84,100 |
| 09 Jul 2024 | 10.60 | 11.23 | 10.60 | 10.95 | 10.95 | 56,800 |
| 08 Jul 2024 | 11.21 | 11.50 | 11.02 | 11.03 | 11.03 | 81,400 |
| 05 Jul 2024 | 11.15 | 12.02 | 11.15 | 11.21 | 11.21 | 157,300 |
| 03 Jul 2024 | 12.00 | 12.32 | 12.00 | 12.13 | 12.13 | 72,100 |
| 02 Jul 2024 | 11.73 | 12.44 | 11.73 | 12.44 | 12.44 | 83,600 |
| 01 Jul 2024 | 11.49 | 12.10 | 11.24 | 12.05 | 12.05 | 70,700 |
| 28 Jun 2024 | 12.43 | 12.49 | 11.59 | 11.68 | 11.68 | 130,200 |
| 27 Jun 2024 | 12.30 | 12.80 | 12.10 | 12.33 | 12.33 | 206,700 |
| 26 Jun 2024 | 11.81 | 12.22 | 11.33 | 12.02 | 12.02 | 102,100 |
| 25 Jun 2024 | 10.58 | 11.56 | 10.58 | 11.46 | 11.46 | 89,900 |
| 24 Jun 2024 | 10.73 | 11.20 | 10.50 | 10.55 | 10.55 | 76,800 |
| 21 Jun 2024 | 11.57 | 11.57 | 10.72 | 11.22 | 11.22 | 330,500 |
| 20 Jun 2024 | 11.21 | 11.98 | 11.05 | 11.62 | 11.62 | 137,000 |
| 18 Jun 2024 | 11.45 | 11.45 | 11.05 | 11.19 | 11.19 | 86,500 |
| 17 Jun 2024 | 11.00 | 11.63 | 11.00 | 11.43 | 11.43 | 149,800 |
| 14 Jun 2024 | 11.12 | 11.25 | 10.93 | 11.02 | 11.02 | 71,000 |
| 13 Jun 2024 | 11.73 | 11.90 | 11.10 | 11.17 | 11.17 | 68,700 |
| 12 Jun 2024 | 11.62 | 12.45 | 11.62 | 11.76 | 11.76 | 108,700 |
| 11 Jun 2024 | 12.50 | 12.66 | 11.49 | 11.80 | 11.80 | 286,200 |
| 10 Jun 2024 | 11.45 | 13.00 | 11.44 | 12.70 | 12.70 | 275,600 |
| 07 Jun 2024 | 11.80 | 12.20 | 11.71 | 11.75 | 11.75 | 184,400 |
| 06 Jun 2024 | 11.55 | 11.91 | 11.41 | 11.82 | 11.82 | 86,100 |
| 05 Jun 2024 | 11.19 | 11.67 | 10.55 | 11.63 | 11.63 | 111,800 |
| 04 Jun 2024 | 10.82 | 11.35 | 10.66 | 11.01 | 11.01 | 87,300 |
| 03 Jun 2024 | 10.59 | 10.86 | 10.43 | 10.81 | 10.81 | 66,000 |
| 31 May 2024 | 11.04 | 11.07 | 10.22 | 10.22 | 10.22 | 95,900 |
| 30 May 2024 | 10.55 | 11.00 | 10.27 | 10.81 | 10.81 | 103,700 |
| 29 May 2024 | 10.54 | 10.65 | 10.22 | 10.41 | 10.41 | 60,600 |
| 28 May 2024 | 10.10 | 10.53 | 10.00 | 10.53 | 10.53 | 99,600 |
| 24 May 2024 | 10.00 | 10.51 | 9.89 | 10.39 | 10.39 | 44,500 |
| 23 May 2024 | 10.60 | 10.60 | 9.93 | 10.08 | 10.08 | 130,000 |
| 22 May 2024 | 10.03 | 10.54 | 10.03 | 10.30 | 10.30 | 79,800 |
| 21 May 2024 | 10.06 | 10.50 | 9.80 | 9.84 | 9.84 | 165,800 |
| 20 May 2024 | 9.72 | 9.89 | 9.51 | 9.81 | 9.81 | 88,700 |
| 17 May 2024 | 9.19 | 9.63 | 9.19 | 9.57 | 9.57 | 43,700 |
| 16 May 2024 | 9.62 | 9.74 | 9.17 | 9.26 | 9.26 | 79,200 |
| 15 May 2024 | 9.19 | 9.62 | 8.97 | 9.61 | 9.61 | 116,300 |
| 14 May 2024 | 9.53 | 9.53 | 9.01 | 9.03 | 9.03 | 53,000 |
| 13 May 2024 | 9.50 | 9.80 | 9.14 | 9.22 | 9.22 | 63,100 |
| 10 May 2024 | 9.70 | 9.85 | 9.32 | 9.35 | 9.35 | 82,200 |
| 09 May 2024 | 9.50 | 9.90 | 9.39 | 9.75 | 9.75 | 35,200 |
| 08 May 2024 | 9.59 | 9.75 | 9.43 | 9.58 | 9.58 | 45,800 |
| 07 May 2024 | 10.15 | 10.15 | 9.82 | 9.90 | 9.90 | 55,500 |
| 06 May 2024 | 9.75 | 10.21 | 9.75 | 10.12 | 10.12 | 104,800 |
| 03 May 2024 | 9.30 | 9.80 | 9.30 | 9.66 | 9.66 | 80,600 |
| 02 May 2024 | 8.87 | 9.50 | 8.87 | 9.40 | 9.40 | 63,100 |
| 01 May 2024 | 8.50 | 9.10 | 8.50 | 8.87 | 8.87 | 91,900 |
| 30 Apr 2024 | 9.04 | 9.19 | 8.60 | 8.79 | 8.79 | 299,900 |
| 29 Apr 2024 | 9.02 | 9.80 | 9.02 | 9.51 | 9.51 | 115,800 |
| 26 Apr 2024 | 8.88 | 9.60 | 8.88 | 9.52 | 9.52 | 79,600 |
| 25 Apr 2024 | 8.68 | 9.07 | 8.50 | 8.97 | 8.97 | 44,300 |
| 24 Apr 2024 | 8.75 | 9.05 | 8.63 | 8.96 | 8.96 | 46,800 |
| 23 Apr 2024 | 8.68 | 9.08 | 8.55 | 8.75 | 8.75 | 121,400 |
| 22 Apr 2024 | 8.62 | 8.76 | 8.39 | 8.63 | 8.63 | 121,300 |
| 19 Apr 2024 | 8.50 | 8.69 | 8.25 | 8.45 | 8.45 | 89,300 |
| 18 Apr 2024 | 8.50 | 8.73 | 8.23 | 8.32 | 8.32 | 126,100 |
| 17 Apr 2024 | 8.50 | 8.90 | 8.45 | 8.46 | 8.46 | 81,700 |
| 16 Apr 2024 | 8.54 | 8.77 | 8.42 | 8.55 | 8.55 | 169,900 |
| 15 Apr 2024 | 9.44 | 9.44 | 8.68 | 8.68 | 8.68 | 171,800 |
| 12 Apr 2024 | 9.84 | 9.84 | 9.29 | 9.43 | 9.43 | 100,600 |
| 11 Apr 2024 | 10.00 | 10.14 | 9.53 | 9.82 | 9.82 | 238,700 |
| 10 Apr 2024 | 9.88 | 9.90 | 9.32 | 9.90 | 9.90 | 145,100 |
| 09 Apr 2024 | 10.80 | 10.80 | 9.54 | 9.81 | 9.81 | 568,900 |
| 08 Apr 2024 | 10.92 | 12.00 | 10.92 | 11.84 | 11.84 | 315,000 |
| 05 Apr 2024 | 10.83 | 10.89 | 10.40 | 10.78 | 10.78 | 61,800 |
| 04 Apr 2024 | 10.35 | 11.30 | 10.35 | 10.82 | 10.82 | 145,400 |
| 03 Apr 2024 | 9.90 | 10.67 | 9.90 | 10.64 | 10.64 | 81,600 |
| 02 Apr 2024 | 9.96 | 10.42 | 9.70 | 10.00 | 10.00 | 130,800 |
| 01 Apr 2024 | 10.50 | 10.98 | 10.25 | 10.42 | 10.42 | 149,600 |
| 28 Mar 2024 | 9.50 | 10.87 | 9.48 | 10.76 | 10.76 | 341,900 |
| 27 Mar 2024 | 9.88 | 9.88 | 9.21 | 9.33 | 9.33 | 267,600 |
| 26 Mar 2024 | 10.45 | 11.04 | 9.63 | 9.93 | 9.93 | 222,800 |
| 25 Mar 2024 | 10.30 | 10.60 | 9.83 | 10.59 | 10.59 | 162,600 |
| 22 Mar 2024 | 9.68 | 10.04 | 9.60 | 9.90 | 9.90 | 294,500 |
| 21 Mar 2024 | 9.65 | 10.32 | 9.65 | 9.93 | 9.93 | 96,300 |
| 20 Mar 2024 | 9.27 | 10.01 | 9.04 | 10.01 | 10.01 | 122,500 |
| 19 Mar 2024 | 9.12 | 9.32 | 8.90 | 9.25 | 9.25 | 104,400 |
| 18 Mar 2024 | 9.88 | 10.00 | 9.23 | 9.50 | 9.50 | 119,600 |
| 15 Mar 2024 | 9.72 | 10.15 | 9.20 | 9.86 | 9.86 | 132,300 |
| 14 Mar 2024 | 9.78 | 10.24 | 9.35 | 9.72 | 9.72 | 132,200 |
| 13 Mar 2024 | 9.74 | 10.66 | 9.56 | 10.66 | 10.66 | 217,500 |
| 12 Mar 2024 | 9.55 | 9.89 | 9.43 | 9.75 | 9.75 | 174,700 |
| 11 Mar 2024 | 9.90 | 10.24 | 9.46 | 9.77 | 9.77 | 481,900 |
| 08 Mar 2024 | 9.65 | 10.29 | 9.65 | 9.85 | 9.85 | 260,000 |
| 07 Mar 2024 | 9.90 | 10.25 | 9.67 | 9.87 | 9.87 | 249,500 |
| 06 Mar 2024 | 10.19 | 10.52 | 10.12 | 10.17 | 10.17 | 215,300 |
| 05 Mar 2024 | 10.50 | 10.72 | 10.01 | 10.06 | 10.06 | 234,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.