Singapore Markets close in 4 hrs 46 mins

Galaxy Digital Holdings Ltd. (BRPHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.75+0.12 (+1.40%)
At close: 03:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 20248.689.088.558.758.7596,800
22 Apr 20248.628.768.398.638.63121,300
19 Apr 20248.508.698.258.458.4589,300
18 Apr 20248.508.738.238.328.32126,100
17 Apr 20248.508.908.458.468.4681,700
16 Apr 20248.548.778.428.558.55169,900
15 Apr 20249.449.448.688.688.68171,800
12 Apr 20249.849.849.299.439.43100,600
11 Apr 202410.0010.149.539.829.82238,700
10 Apr 20249.889.909.329.909.90145,100
09 Apr 202410.8010.809.549.819.81568,900
08 Apr 202410.9212.0010.9211.8411.84315,000
05 Apr 202410.8310.8910.4010.7810.7861,800
04 Apr 202410.3511.3010.3510.8210.82145,400
03 Apr 20249.9010.679.9010.6410.6481,600
02 Apr 20249.9610.429.7010.0010.00130,800
01 Apr 202410.5010.9810.2510.4210.42149,600
28 Mar 20249.5010.879.4810.7610.76341,900
27 Mar 20249.889.889.219.339.33267,600
26 Mar 202410.4511.049.639.939.93222,800
25 Mar 202410.3010.609.8310.5910.59162,600
22 Mar 20249.6810.049.609.909.90294,500
21 Mar 20249.6510.329.659.939.9396,300
20 Mar 20249.2710.019.0410.0110.01122,500
19 Mar 20249.129.328.909.259.25104,400
18 Mar 20249.8810.009.239.509.50119,600
15 Mar 20249.7210.159.209.869.86132,300
14 Mar 20249.7810.249.359.729.72132,200
13 Mar 20249.7410.669.5610.6610.66217,500
12 Mar 20249.559.899.439.759.75174,700
11 Mar 20249.9010.249.469.779.77481,900
08 Mar 20249.6510.299.659.859.85260,000
07 Mar 20249.9010.259.679.879.87249,500
06 Mar 202410.1910.5210.1210.1710.17215,300
05 Mar 202410.5010.7210.0110.0610.06234,200
04 Mar 202410.5911.0310.2210.6810.68300,700
01 Mar 202410.2810.5010.1210.3010.30157,700
29 Feb 202411.0011.2410.0110.5410.54298,600
28 Feb 202410.5011.0110.4410.8610.86324,800
27 Feb 202410.4211.0310.3310.4610.46290,500
26 Feb 20249.2110.399.2110.3210.32251,000
23 Feb 20249.179.418.949.409.40124,800
22 Feb 20249.449.878.939.349.34181,500
21 Feb 20249.359.579.259.419.4173,100
20 Feb 20249.729.999.429.559.55117,200
16 Feb 20249.7610.059.609.849.84114,500
15 Feb 20249.509.999.369.719.71133,600
14 Feb 20248.969.758.919.709.70290,900
13 Feb 20249.059.058.468.798.79251,200
12 Feb 20248.449.398.449.089.08217,400
09 Feb 20249.019.028.458.748.74170,700
08 Feb 20247.358.367.358.308.30163,400
07 Feb 20247.107.276.857.277.2787,100
06 Feb 20246.817.166.817.157.15136,900
05 Feb 20247.347.346.766.846.84143,000
02 Feb 20247.487.497.077.147.1489,800
01 Feb 20246.857.536.857.507.5096,700
31 Jan 20247.407.747.137.207.20108,100
30 Jan 20247.457.697.267.557.55182,200
29 Jan 20246.917.656.917.547.54232,500
26 Jan 20246.337.256.317.257.25409,700
25 Jan 20245.756.225.706.196.19240,300
24 Jan 20246.076.175.685.755.75169,000
23 Jan 20245.876.025.655.835.83135,200
22 Jan 20246.406.525.885.935.93251,300
19 Jan 20246.356.516.206.406.40248,700
18 Jan 20246.937.006.366.396.39158,500
17 Jan 20246.557.206.556.816.81121,900
16 Jan 20247.137.346.836.896.89257,200
12 Jan 20248.208.207.237.497.49267,800
11 Jan 20249.009.277.437.847.84601,200
10 Jan 20247.578.277.338.228.22207,800
09 Jan 20247.907.997.567.647.64353,500
08 Jan 20247.437.907.247.867.86187,400
05 Jan 20247.407.457.067.337.33135,700
04 Jan 20247.277.667.187.297.29188,600
03 Jan 20247.517.967.147.147.14215,000
02 Jan 20248.548.597.747.767.76221,700
29 Dec 20238.208.577.757.807.80233,200
28 Dec 20239.239.238.208.208.20270,300
27 Dec 20238.389.328.389.279.27309,700
26 Dec 20238.508.608.008.398.39110,500
22 Dec 20238.088.668.068.608.60252,000
21 Dec 20237.988.107.598.108.10202,700
20 Dec 20237.507.857.157.487.48242,100
19 Dec 20236.997.566.997.297.29166,100
18 Dec 20236.607.056.606.976.97123,600
15 Dec 20237.077.126.696.706.70233,700
14 Dec 20237.057.306.997.117.11168,200
13 Dec 20236.537.056.537.037.03136,100
12 Dec 20236.636.896.606.706.70165,800
11 Dec 20236.996.996.456.606.60272,000
08 Dec 20237.007.206.967.167.16162,400
07 Dec 20236.867.036.766.956.95168,100
06 Dec 20237.307.706.886.986.98262,900
05 Dec 20237.557.847.377.467.46625,000
04 Dec 20237.127.606.957.537.53749,800
01 Dec 20236.116.756.116.726.72273,800
30 Nov 20236.106.246.096.136.1392,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...