Singapore markets close in 4 hours 28 minutes

Galaxy Digital Holdings Ltd. (BRPHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.0750+0.0850 (+2.13%)
At close: 03:54PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20234.02504.14003.83004.07504.0750116,300
03 Feb 20233.87004.30703.83903.99003.9900127,300
02 Feb 20234.00004.14003.86004.00004.0000533,400
01 Feb 20233.86004.02803.74503.97403.974094,700
31 Jan 20233.70003.87503.70003.83003.830089,100
30 Jan 20233.76003.91003.75003.77003.7700214,800
27 Jan 20233.92003.99003.84003.88003.880073,200
26 Jan 20234.10004.25003.89703.92003.920094,300
25 Jan 20234.02004.12003.90004.06804.068031,600
24 Jan 20234.18004.18004.03004.09004.0900156,200
23 Jan 20233.92004.25103.92004.15004.1500106,800
20 Jan 20233.80004.02003.77003.99003.990077,800
19 Jan 20233.71503.90003.70003.82903.829062,200
18 Jan 20234.14004.16003.73403.73403.7340187,800
17 Jan 20233.81004.19003.81004.09004.0900539,000
13 Jan 20234.05004.05003.84004.00004.0000179,600
12 Jan 20233.70004.06003.70003.93203.9320152,700
11 Jan 20233.83003.85003.67003.74003.7400195,600
10 Jan 20233.57003.80003.21003.77003.7700104,100
09 Jan 20233.48003.57203.32503.45003.4500111,500
06 Jan 20232.95003.23502.95003.22503.2250105,100
05 Jan 20233.30003.33303.07003.16003.160076,300
04 Jan 20233.00503.38003.00503.35003.3500170,900
03 Jan 20232.75003.00102.75002.92502.9250111,000
30 Dec 20222.64002.88002.64002.83602.8360372,000
29 Dec 20222.43003.00002.43002.87502.8750273,000
28 Dec 20222.49002.65002.45002.53002.5300396,000
27 Dec 20222.60002.60002.50002.51502.5150161,400
23 Dec 20222.55002.67002.55002.60002.6000285,200
22 Dec 20222.82003.00002.57902.66002.6600544,800
21 Dec 20222.85003.10202.85003.01703.0170534,200
20 Dec 20222.78003.00102.78002.84502.8450283,600
19 Dec 20222.74003.02502.74002.86002.8600152,600
16 Dec 20222.95002.97502.84002.93002.9300132,200
15 Dec 20222.82503.00002.77002.95002.950057,700
14 Dec 20222.94503.10002.94503.00403.0040152,500
13 Dec 20223.00003.30902.93002.97002.9700228,200
12 Dec 20222.78003.05302.78003.01503.015067,400
09 Dec 20223.27003.27002.95803.04003.0400115,900
08 Dec 20223.05003.25003.04003.13503.135045,100
07 Dec 20222.94103.07002.88903.03503.0350156,800
06 Dec 20223.05003.05002.91003.00003.0000154,800
05 Dec 20223.08003.25003.00003.03003.0300148,800
02 Dec 20223.16203.30003.09303.21003.2100153,600
01 Dec 20223.25003.36003.12403.29003.2900121,600
30 Nov 20223.13003.19002.86003.17003.1700198,300
29 Nov 20222.90002.96002.85002.90002.9000101,500
28 Nov 20222.70002.97002.70002.90002.9000129,300
25 Nov 20223.05003.05002.95002.97002.970040,900
23 Nov 20223.17003.20002.95003.05503.0550137,200
22 Nov 20223.16003.20002.95003.14403.1440191,700
21 Nov 20222.92903.04002.77002.96702.9670124,600
18 Nov 20222.90003.04002.85403.00003.0000142,900
17 Nov 20222.70002.95002.70002.95002.9500157,000
16 Nov 20222.86003.01402.78002.86502.8650295,800
15 Nov 20223.00003.34003.00003.02603.0260168,400
14 Nov 20222.87003.17002.84502.92002.9200286,900
11 Nov 20223.38203.57003.07003.15003.1500335,100
10 Nov 20222.96003.52002.96003.50003.5000884,200
09 Nov 20223.15003.15002.69602.91002.9100916,900
08 Nov 20223.99704.14003.45003.46003.4600736,300
07 Nov 20224.50004.50004.07004.15004.1500268,900
04 Nov 20224.37004.62604.22004.32004.3200225,700
03 Nov 20224.58004.58004.27904.36004.3600134,700
02 Nov 20224.52004.81004.46504.48004.4800134,900
01 Nov 20225.00505.05004.63704.75004.7500140,600
31 Oct 20224.97505.18004.80004.85004.850089,500
28 Oct 20225.06805.25004.87805.10005.1000221,600
27 Oct 20225.29705.30004.93204.97004.9700206,400
26 Oct 20225.03005.66505.03005.22005.2200166,200
25 Oct 20225.22505.49005.22505.31005.310075,400
24 Oct 20225.05505.22005.00005.12805.1280106,900
21 Oct 20224.35005.15004.35005.11005.1100101,900
20 Oct 20224.66504.84004.52004.54004.540062,500
19 Oct 20224.64504.64504.42004.48604.486023,800
18 Oct 20224.54004.84004.53004.53004.530086,900
17 Oct 20224.44004.71004.44004.58504.5850140,500
14 Oct 20224.50004.68004.33004.36504.365076,900
13 Oct 20224.65004.80004.37604.60704.6070114,700
12 Oct 20224.90905.01904.81504.85004.850026,500
11 Oct 20224.45004.98304.45004.82004.820080,100
10 Oct 20224.70004.89004.60004.75004.750085,800
07 Oct 20225.00005.03004.79204.90004.900053,300
06 Oct 20225.01305.18004.97005.13005.130059,800
05 Oct 20224.76005.16504.76005.06705.067050,900
04 Oct 20224.72505.15004.72505.15005.1500201,500
03 Oct 20224.25004.65004.17004.50804.508098,100
30 Sept 20224.25704.51004.11004.25004.2500113,900
29 Sept 20224.73904.76004.22004.22004.220091,200
28 Sept 20224.24004.84004.24004.79804.7980125,900
27 Sept 20224.55404.70004.24004.48004.4800124,800
26 Sept 20224.27004.70004.21004.33304.3330102,600
23 Sept 20224.43004.86004.30004.46004.4600637,200
22 Sept 20225.15005.19004.88204.89004.8900121,100
21 Sept 20225.15005.49005.15005.23005.230049,300
20 Sept 20225.16305.42005.13205.20005.200079,200
19 Sept 20225.25005.32004.99505.30005.3000196,500
16 Sept 20225.73005.73005.32005.40005.400075,600
15 Sept 20225.64005.87005.52005.62005.620042,800
14 Sept 20225.79905.86005.62005.63705.637073,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...