Singapore markets close in 4 hours 28 minutes
Straits Times Index
3,377.65 -8.28 (-0.24%) Nikkei
27,695.23 +1.58 (+0.01%) Hang Seng
21,399.43 +177.27 (+0.84%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,902.39 -10.45 (-0.05%) CMC Crypto 200
526.15 +1.01 (+0.19%)
Galaxy Digital Holdings Ltd. (BRPHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:54PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 4.0250 | 4.1400 | 3.8300 | 4.0750 | 4.0750 | 116,300 |
| 03 Feb 2023 | 3.8700 | 4.3070 | 3.8390 | 3.9900 | 3.9900 | 127,300 |
| 02 Feb 2023 | 4.0000 | 4.1400 | 3.8600 | 4.0000 | 4.0000 | 533,400 |
| 01 Feb 2023 | 3.8600 | 4.0280 | 3.7450 | 3.9740 | 3.9740 | 94,700 |
| 31 Jan 2023 | 3.7000 | 3.8750 | 3.7000 | 3.8300 | 3.8300 | 89,100 |
| 30 Jan 2023 | 3.7600 | 3.9100 | 3.7500 | 3.7700 | 3.7700 | 214,800 |
| 27 Jan 2023 | 3.9200 | 3.9900 | 3.8400 | 3.8800 | 3.8800 | 73,200 |
| 26 Jan 2023 | 4.1000 | 4.2500 | 3.8970 | 3.9200 | 3.9200 | 94,300 |
| 25 Jan 2023 | 4.0200 | 4.1200 | 3.9000 | 4.0680 | 4.0680 | 31,600 |
| 24 Jan 2023 | 4.1800 | 4.1800 | 4.0300 | 4.0900 | 4.0900 | 156,200 |
| 23 Jan 2023 | 3.9200 | 4.2510 | 3.9200 | 4.1500 | 4.1500 | 106,800 |
| 20 Jan 2023 | 3.8000 | 4.0200 | 3.7700 | 3.9900 | 3.9900 | 77,800 |
| 19 Jan 2023 | 3.7150 | 3.9000 | 3.7000 | 3.8290 | 3.8290 | 62,200 |
| 18 Jan 2023 | 4.1400 | 4.1600 | 3.7340 | 3.7340 | 3.7340 | 187,800 |
| 17 Jan 2023 | 3.8100 | 4.1900 | 3.8100 | 4.0900 | 4.0900 | 539,000 |
| 13 Jan 2023 | 4.0500 | 4.0500 | 3.8400 | 4.0000 | 4.0000 | 179,600 |
| 12 Jan 2023 | 3.7000 | 4.0600 | 3.7000 | 3.9320 | 3.9320 | 152,700 |
| 11 Jan 2023 | 3.8300 | 3.8500 | 3.6700 | 3.7400 | 3.7400 | 195,600 |
| 10 Jan 2023 | 3.5700 | 3.8000 | 3.2100 | 3.7700 | 3.7700 | 104,100 |
| 09 Jan 2023 | 3.4800 | 3.5720 | 3.3250 | 3.4500 | 3.4500 | 111,500 |
| 06 Jan 2023 | 2.9500 | 3.2350 | 2.9500 | 3.2250 | 3.2250 | 105,100 |
| 05 Jan 2023 | 3.3000 | 3.3330 | 3.0700 | 3.1600 | 3.1600 | 76,300 |
| 04 Jan 2023 | 3.0050 | 3.3800 | 3.0050 | 3.3500 | 3.3500 | 170,900 |
| 03 Jan 2023 | 2.7500 | 3.0010 | 2.7500 | 2.9250 | 2.9250 | 111,000 |
| 30 Dec 2022 | 2.6400 | 2.8800 | 2.6400 | 2.8360 | 2.8360 | 372,000 |
| 29 Dec 2022 | 2.4300 | 3.0000 | 2.4300 | 2.8750 | 2.8750 | 273,000 |
| 28 Dec 2022 | 2.4900 | 2.6500 | 2.4500 | 2.5300 | 2.5300 | 396,000 |
| 27 Dec 2022 | 2.6000 | 2.6000 | 2.5000 | 2.5150 | 2.5150 | 161,400 |
| 23 Dec 2022 | 2.5500 | 2.6700 | 2.5500 | 2.6000 | 2.6000 | 285,200 |
| 22 Dec 2022 | 2.8200 | 3.0000 | 2.5790 | 2.6600 | 2.6600 | 544,800 |
| 21 Dec 2022 | 2.8500 | 3.1020 | 2.8500 | 3.0170 | 3.0170 | 534,200 |
| 20 Dec 2022 | 2.7800 | 3.0010 | 2.7800 | 2.8450 | 2.8450 | 283,600 |
| 19 Dec 2022 | 2.7400 | 3.0250 | 2.7400 | 2.8600 | 2.8600 | 152,600 |
| 16 Dec 2022 | 2.9500 | 2.9750 | 2.8400 | 2.9300 | 2.9300 | 132,200 |
| 15 Dec 2022 | 2.8250 | 3.0000 | 2.7700 | 2.9500 | 2.9500 | 57,700 |
| 14 Dec 2022 | 2.9450 | 3.1000 | 2.9450 | 3.0040 | 3.0040 | 152,500 |
| 13 Dec 2022 | 3.0000 | 3.3090 | 2.9300 | 2.9700 | 2.9700 | 228,200 |
| 12 Dec 2022 | 2.7800 | 3.0530 | 2.7800 | 3.0150 | 3.0150 | 67,400 |
| 09 Dec 2022 | 3.2700 | 3.2700 | 2.9580 | 3.0400 | 3.0400 | 115,900 |
| 08 Dec 2022 | 3.0500 | 3.2500 | 3.0400 | 3.1350 | 3.1350 | 45,100 |
| 07 Dec 2022 | 2.9410 | 3.0700 | 2.8890 | 3.0350 | 3.0350 | 156,800 |
| 06 Dec 2022 | 3.0500 | 3.0500 | 2.9100 | 3.0000 | 3.0000 | 154,800 |
| 05 Dec 2022 | 3.0800 | 3.2500 | 3.0000 | 3.0300 | 3.0300 | 148,800 |
| 02 Dec 2022 | 3.1620 | 3.3000 | 3.0930 | 3.2100 | 3.2100 | 153,600 |
| 01 Dec 2022 | 3.2500 | 3.3600 | 3.1240 | 3.2900 | 3.2900 | 121,600 |
| 30 Nov 2022 | 3.1300 | 3.1900 | 2.8600 | 3.1700 | 3.1700 | 198,300 |
| 29 Nov 2022 | 2.9000 | 2.9600 | 2.8500 | 2.9000 | 2.9000 | 101,500 |
| 28 Nov 2022 | 2.7000 | 2.9700 | 2.7000 | 2.9000 | 2.9000 | 129,300 |
| 25 Nov 2022 | 3.0500 | 3.0500 | 2.9500 | 2.9700 | 2.9700 | 40,900 |
| 23 Nov 2022 | 3.1700 | 3.2000 | 2.9500 | 3.0550 | 3.0550 | 137,200 |
| 22 Nov 2022 | 3.1600 | 3.2000 | 2.9500 | 3.1440 | 3.1440 | 191,700 |
| 21 Nov 2022 | 2.9290 | 3.0400 | 2.7700 | 2.9670 | 2.9670 | 124,600 |
| 18 Nov 2022 | 2.9000 | 3.0400 | 2.8540 | 3.0000 | 3.0000 | 142,900 |
| 17 Nov 2022 | 2.7000 | 2.9500 | 2.7000 | 2.9500 | 2.9500 | 157,000 |
| 16 Nov 2022 | 2.8600 | 3.0140 | 2.7800 | 2.8650 | 2.8650 | 295,800 |
| 15 Nov 2022 | 3.0000 | 3.3400 | 3.0000 | 3.0260 | 3.0260 | 168,400 |
| 14 Nov 2022 | 2.8700 | 3.1700 | 2.8450 | 2.9200 | 2.9200 | 286,900 |
| 11 Nov 2022 | 3.3820 | 3.5700 | 3.0700 | 3.1500 | 3.1500 | 335,100 |
| 10 Nov 2022 | 2.9600 | 3.5200 | 2.9600 | 3.5000 | 3.5000 | 884,200 |
| 09 Nov 2022 | 3.1500 | 3.1500 | 2.6960 | 2.9100 | 2.9100 | 916,900 |
| 08 Nov 2022 | 3.9970 | 4.1400 | 3.4500 | 3.4600 | 3.4600 | 736,300 |
| 07 Nov 2022 | 4.5000 | 4.5000 | 4.0700 | 4.1500 | 4.1500 | 268,900 |
| 04 Nov 2022 | 4.3700 | 4.6260 | 4.2200 | 4.3200 | 4.3200 | 225,700 |
| 03 Nov 2022 | 4.5800 | 4.5800 | 4.2790 | 4.3600 | 4.3600 | 134,700 |
| 02 Nov 2022 | 4.5200 | 4.8100 | 4.4650 | 4.4800 | 4.4800 | 134,900 |
| 01 Nov 2022 | 5.0050 | 5.0500 | 4.6370 | 4.7500 | 4.7500 | 140,600 |
| 31 Oct 2022 | 4.9750 | 5.1800 | 4.8000 | 4.8500 | 4.8500 | 89,500 |
| 28 Oct 2022 | 5.0680 | 5.2500 | 4.8780 | 5.1000 | 5.1000 | 221,600 |
| 27 Oct 2022 | 5.2970 | 5.3000 | 4.9320 | 4.9700 | 4.9700 | 206,400 |
| 26 Oct 2022 | 5.0300 | 5.6650 | 5.0300 | 5.2200 | 5.2200 | 166,200 |
| 25 Oct 2022 | 5.2250 | 5.4900 | 5.2250 | 5.3100 | 5.3100 | 75,400 |
| 24 Oct 2022 | 5.0550 | 5.2200 | 5.0000 | 5.1280 | 5.1280 | 106,900 |
| 21 Oct 2022 | 4.3500 | 5.1500 | 4.3500 | 5.1100 | 5.1100 | 101,900 |
| 20 Oct 2022 | 4.6650 | 4.8400 | 4.5200 | 4.5400 | 4.5400 | 62,500 |
| 19 Oct 2022 | 4.6450 | 4.6450 | 4.4200 | 4.4860 | 4.4860 | 23,800 |
| 18 Oct 2022 | 4.5400 | 4.8400 | 4.5300 | 4.5300 | 4.5300 | 86,900 |
| 17 Oct 2022 | 4.4400 | 4.7100 | 4.4400 | 4.5850 | 4.5850 | 140,500 |
| 14 Oct 2022 | 4.5000 | 4.6800 | 4.3300 | 4.3650 | 4.3650 | 76,900 |
| 13 Oct 2022 | 4.6500 | 4.8000 | 4.3760 | 4.6070 | 4.6070 | 114,700 |
| 12 Oct 2022 | 4.9090 | 5.0190 | 4.8150 | 4.8500 | 4.8500 | 26,500 |
| 11 Oct 2022 | 4.4500 | 4.9830 | 4.4500 | 4.8200 | 4.8200 | 80,100 |
| 10 Oct 2022 | 4.7000 | 4.8900 | 4.6000 | 4.7500 | 4.7500 | 85,800 |
| 07 Oct 2022 | 5.0000 | 5.0300 | 4.7920 | 4.9000 | 4.9000 | 53,300 |
| 06 Oct 2022 | 5.0130 | 5.1800 | 4.9700 | 5.1300 | 5.1300 | 59,800 |
| 05 Oct 2022 | 4.7600 | 5.1650 | 4.7600 | 5.0670 | 5.0670 | 50,900 |
| 04 Oct 2022 | 4.7250 | 5.1500 | 4.7250 | 5.1500 | 5.1500 | 201,500 |
| 03 Oct 2022 | 4.2500 | 4.6500 | 4.1700 | 4.5080 | 4.5080 | 98,100 |
| 30 Sept 2022 | 4.2570 | 4.5100 | 4.1100 | 4.2500 | 4.2500 | 113,900 |
| 29 Sept 2022 | 4.7390 | 4.7600 | 4.2200 | 4.2200 | 4.2200 | 91,200 |
| 28 Sept 2022 | 4.2400 | 4.8400 | 4.2400 | 4.7980 | 4.7980 | 125,900 |
| 27 Sept 2022 | 4.5540 | 4.7000 | 4.2400 | 4.4800 | 4.4800 | 124,800 |
| 26 Sept 2022 | 4.2700 | 4.7000 | 4.2100 | 4.3330 | 4.3330 | 102,600 |
| 23 Sept 2022 | 4.4300 | 4.8600 | 4.3000 | 4.4600 | 4.4600 | 637,200 |
| 22 Sept 2022 | 5.1500 | 5.1900 | 4.8820 | 4.8900 | 4.8900 | 121,100 |
| 21 Sept 2022 | 5.1500 | 5.4900 | 5.1500 | 5.2300 | 5.2300 | 49,300 |
| 20 Sept 2022 | 5.1630 | 5.4200 | 5.1320 | 5.2000 | 5.2000 | 79,200 |
| 19 Sept 2022 | 5.2500 | 5.3200 | 4.9950 | 5.3000 | 5.3000 | 196,500 |
| 16 Sept 2022 | 5.7300 | 5.7300 | 5.3200 | 5.4000 | 5.4000 | 75,600 |
| 15 Sept 2022 | 5.6400 | 5.8700 | 5.5200 | 5.6200 | 5.6200 | 42,800 |
| 14 Sept 2022 | 5.7990 | 5.8600 | 5.6200 | 5.6370 | 5.6370 | 73,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
