Singapore markets open in 1 hour 59 minutes

Galaxy Digital Holdings Ltd. (BRPHF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
12.10-1.11 (-8.40%)
At close: 03:59PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202413.6513.6512.1012.1012.1043,033
17 Jul 202413.5114.0113.1513.2013.20121,500
16 Jul 202413.2013.9313.1913.7413.74261,100
15 Jul 202411.5113.2811.5113.2313.23481,500
12 Jul 202411.1811.6510.9011.5011.5058,200
11 Jul 202411.9112.0611.3111.4411.4441,600
10 Jul 202411.3411.8810.9011.5711.5784,100
09 Jul 202410.6011.2310.6010.9510.9556,800
08 Jul 202411.2111.5011.0211.0311.0381,400
05 Jul 202411.1512.0211.1511.2111.21157,300
03 Jul 202412.0012.3212.0012.1312.1372,100
02 Jul 202411.7312.4411.7312.4412.4483,600
01 Jul 202411.4912.1011.2412.0512.0570,700
28 Jun 202412.4312.4911.5911.6811.68130,200
27 Jun 202412.3012.8012.1012.3312.33206,700
26 Jun 202411.8112.2211.3312.0212.02102,100
25 Jun 202410.5811.5610.5811.4611.4689,900
24 Jun 202410.7311.2010.5010.5510.5576,800
21 Jun 202411.5711.5710.7211.2211.22330,500
20 Jun 202411.2111.9811.0511.6211.62137,000
18 Jun 202411.4511.4511.0511.1911.1986,500
17 Jun 202411.0011.6311.0011.4311.43149,800
14 Jun 202411.1211.2510.9311.0211.0271,000
13 Jun 202411.7311.9011.1011.1711.1768,700
12 Jun 202411.6212.4511.6211.7611.76108,700
11 Jun 202412.5012.6611.4911.8011.80286,200
10 Jun 202411.4513.0011.4412.7012.70275,600
07 Jun 202411.8012.2011.7111.7511.75184,400
06 Jun 202411.5511.9111.4111.8211.8286,100
05 Jun 202411.1911.6710.5511.6311.63111,800
04 Jun 202410.8211.3510.6611.0111.0187,300
03 Jun 202410.5910.8610.4310.8110.8166,000
31 May 202411.0411.0710.2210.2210.2295,900
30 May 202410.5511.0010.2710.8110.81103,700
29 May 202410.5410.6510.2210.4110.4160,600
28 May 202410.1010.5310.0010.5310.5399,600
24 May 202410.0010.519.8910.3910.3944,500
23 May 202410.6010.609.9310.0810.08130,000
22 May 202410.0310.5410.0310.3010.3079,800
21 May 202410.0610.509.809.849.84165,800
20 May 20249.729.899.519.819.8188,700
17 May 20249.199.639.199.579.5743,700
16 May 20249.629.749.179.269.2679,200
15 May 20249.199.628.979.619.61116,300
14 May 20249.539.539.019.039.0353,000
13 May 20249.509.809.149.229.2263,100
10 May 20249.709.859.329.359.3582,200
09 May 20249.509.909.399.759.7535,200
08 May 20249.599.759.439.589.5845,800
07 May 202410.1510.159.829.909.9055,500
06 May 20249.7510.219.7510.1210.12104,800
03 May 20249.309.809.309.669.6680,600
02 May 20248.879.508.879.409.4063,100
01 May 20248.509.108.508.878.8791,900
30 Apr 20249.049.198.608.798.79299,900
29 Apr 20249.029.809.029.519.51115,800
26 Apr 20248.889.608.889.529.5279,600
25 Apr 20248.689.078.508.978.9744,300
24 Apr 20248.759.058.638.968.9646,800
23 Apr 20248.689.088.558.758.75121,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...