Singapore markets close in 3 hours 52 minutes
Straits Times Index
3,081.34 +15.40 (+0.50%) Nikkei
33,442.30 +33.91 (+0.10%) Hang Seng
17,010.01 -344.13 (-1.98%) FTSE 100
7,455.24 -5.46 (-0.07%) Bitcoin USD
37,989.43 +996.39 (+2.69%) CMC Crypto 200
785.61 +20.92 (+2.74%)
Galaxy Digital Holdings Ltd. (BRPHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 5.80 | 6.13 | 5.78 | 6.05 | 6.05 | 116,000 |
| 27 Nov 2023 | 5.70 | 5.86 | 5.60 | 5.79 | 5.79 | 120,200 |
| 24 Nov 2023 | 5.53 | 6.01 | 5.30 | 6.00 | 6.00 | 111,900 |
| 22 Nov 2023 | 5.60 | 5.70 | 5.29 | 5.45 | 5.45 | 190,100 |
| 21 Nov 2023 | 5.99 | 5.99 | 5.60 | 5.64 | 5.64 | 167,900 |
| 20 Nov 2023 | 5.85 | 6.00 | 5.70 | 5.97 | 5.97 | 133,300 |
| 17 Nov 2023 | 5.70 | 5.86 | 5.61 | 5.80 | 5.80 | 87,000 |
| 16 Nov 2023 | 5.75 | 5.81 | 5.48 | 5.76 | 5.76 | 86,300 |
| 15 Nov 2023 | 5.27 | 5.93 | 5.10 | 5.91 | 5.91 | 277,700 |
| 14 Nov 2023 | 5.25 | 5.50 | 5.13 | 5.26 | 5.26 | 148,600 |
| 13 Nov 2023 | 5.39 | 5.41 | 5.06 | 5.25 | 5.25 | 152,000 |
| 10 Nov 2023 | 5.91 | 6.04 | 5.36 | 5.36 | 5.36 | 206,200 |
| 09 Nov 2023 | 5.65 | 6.23 | 5.60 | 5.84 | 5.84 | 258,900 |
| 08 Nov 2023 | 5.57 | 5.59 | 5.30 | 5.50 | 5.50 | 160,600 |
| 07 Nov 2023 | 5.08 | 5.57 | 5.07 | 5.56 | 5.56 | 107,000 |
| 06 Nov 2023 | 5.67 | 5.67 | 5.21 | 5.31 | 5.31 | 182,900 |
| 03 Nov 2023 | 5.10 | 5.45 | 5.02 | 5.43 | 5.43 | 449,800 |
| 02 Nov 2023 | 5.00 | 5.18 | 4.96 | 5.10 | 5.10 | 240,000 |
| 01 Nov 2023 | 4.54 | 5.00 | 4.54 | 4.96 | 4.96 | 111,900 |
| 31 Oct 2023 | 4.68 | 4.87 | 4.30 | 4.54 | 4.54 | 228,900 |
| 30 Oct 2023 | 4.94 | 5.05 | 4.65 | 4.94 | 4.94 | 121,100 |
| 27 Oct 2023 | 4.12 | 4.80 | 4.12 | 4.58 | 4.58 | 98,700 |
| 26 Oct 2023 | 4.40 | 4.40 | 4.22 | 4.34 | 4.34 | 49,900 |
| 25 Oct 2023 | 4.46 | 4.49 | 4.28 | 4.40 | 4.40 | 107,700 |
| 24 Oct 2023 | 3.97 | 4.44 | 3.97 | 4.34 | 4.34 | 259,300 |
| 23 Oct 2023 | 3.41 | 3.84 | 3.41 | 3.81 | 3.81 | 171,900 |
| 20 Oct 2023 | 3.49 | 3.60 | 3.45 | 3.52 | 3.52 | 150,100 |
| 19 Oct 2023 | 3.43 | 3.49 | 3.42 | 3.42 | 3.42 | 48,800 |
| 18 Oct 2023 | 3.70 | 3.70 | 3.45 | 3.45 | 3.45 | 94,800 |
| 17 Oct 2023 | 3.78 | 3.78 | 3.56 | 3.62 | 3.62 | 114,700 |
| 16 Oct 2023 | 3.56 | 3.86 | 3.56 | 3.68 | 3.68 | 102,100 |
| 13 Oct 2023 | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | 119,000 |
| 12 Oct 2023 | 3.55 | 3.55 | 3.44 | 3.50 | 3.50 | 118,800 |
| 11 Oct 2023 | 3.55 | 3.60 | 3.39 | 3.52 | 3.52 | 311,500 |
| 10 Oct 2023 | 3.60 | 3.68 | 3.53 | 3.54 | 3.54 | 63,900 |
| 09 Oct 2023 | 3.50 | 3.69 | 3.48 | 3.50 | 3.50 | 37,500 |
| 06 Oct 2023 | 3.50 | 3.63 | 3.45 | 3.59 | 3.59 | 64,900 |
| 05 Oct 2023 | 3.59 | 3.67 | 3.46 | 3.49 | 3.49 | 146,800 |
| 04 Oct 2023 | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | 39,200 |
| 03 Oct 2023 | 3.59 | 3.59 | 3.39 | 3.39 | 3.39 | 76,800 |
| 02 Oct 2023 | 3.78 | 3.85 | 3.56 | 3.64 | 3.64 | 44,200 |
| 29 Sept 2023 | 3.79 | 3.92 | 3.66 | 3.69 | 3.69 | 278,000 |
| 28 Sept 2023 | 3.52 | 3.80 | 3.37 | 3.63 | 3.63 | 196,400 |
| 27 Sept 2023 | 3.52 | 3.56 | 3.40 | 3.52 | 3.52 | 44,000 |
| 26 Sept 2023 | 3.50 | 3.57 | 3.28 | 3.40 | 3.40 | 659,800 |
| 25 Sept 2023 | 3.50 | 3.57 | 3.44 | 3.53 | 3.53 | 102,700 |
| 22 Sept 2023 | 3.50 | 3.55 | 3.47 | 3.48 | 3.48 | 204,200 |
| 21 Sept 2023 | 3.55 | 3.60 | 3.47 | 3.51 | 3.51 | 108,300 |
| 20 Sept 2023 | 3.63 | 3.66 | 3.54 | 3.57 | 3.57 | 48,500 |
| 19 Sept 2023 | 3.70 | 3.76 | 3.57 | 3.62 | 3.62 | 119,100 |
| 18 Sept 2023 | 3.58 | 3.91 | 3.58 | 3.70 | 3.70 | 74,900 |
| 15 Sept 2023 | 3.63 | 3.81 | 3.57 | 3.76 | 3.76 | 51,100 |
| 14 Sept 2023 | 3.52 | 3.69 | 3.52 | 3.61 | 3.61 | 97,300 |
| 13 Sept 2023 | 3.61 | 3.71 | 3.53 | 3.53 | 3.53 | 37,600 |
| 12 Sept 2023 | 3.72 | 3.78 | 3.61 | 3.61 | 3.61 | 60,700 |
| 11 Sept 2023 | 3.55 | 3.75 | 3.55 | 3.56 | 3.56 | 66,300 |
| 08 Sept 2023 | 3.67 | 3.74 | 3.65 | 3.71 | 3.71 | 60,900 |
| 07 Sept 2023 | 3.59 | 3.75 | 3.50 | 3.68 | 3.68 | 148,100 |
| 06 Sept 2023 | 3.60 | 3.68 | 3.56 | 3.59 | 3.59 | 138,700 |
| 05 Sept 2023 | 3.68 | 3.76 | 3.60 | 3.62 | 3.62 | 106,100 |
| 01 Sept 2023 | 3.84 | 3.90 | 3.70 | 3.71 | 3.71 | 86,400 |
| 31 Aug 2023 | 3.98 | 4.02 | 3.79 | 3.85 | 3.85 | 66,400 |
| 30 Aug 2023 | 4.25 | 4.25 | 3.90 | 4.01 | 4.01 | 64,300 |
| 29 Aug 2023 | 3.56 | 4.10 | 3.55 | 4.07 | 4.07 | 364,800 |
| 28 Aug 2023 | 3.57 | 3.74 | 3.51 | 3.55 | 3.55 | 33,000 |
| 25 Aug 2023 | 3.55 | 3.62 | 3.47 | 3.57 | 3.57 | 66,800 |
| 24 Aug 2023 | 3.64 | 3.66 | 3.53 | 3.56 | 3.56 | 63,700 |
| 23 Aug 2023 | 3.60 | 3.74 | 3.60 | 3.66 | 3.66 | 73,300 |
| 22 Aug 2023 | 3.59 | 3.60 | 3.49 | 3.56 | 3.56 | 79,000 |
| 21 Aug 2023 | 3.68 | 3.72 | 3.47 | 3.56 | 3.56 | 104,900 |
| 18 Aug 2023 | 3.55 | 3.67 | 3.50 | 3.65 | 3.65 | 175,300 |
| 17 Aug 2023 | 3.75 | 3.90 | 3.57 | 3.57 | 3.57 | 318,500 |
| 16 Aug 2023 | 3.70 | 3.88 | 3.70 | 3.82 | 3.82 | 88,200 |
| 15 Aug 2023 | 3.90 | 3.98 | 3.86 | 3.86 | 3.86 | 57,900 |
| 14 Aug 2023 | 3.96 | 4.00 | 3.81 | 3.90 | 3.90 | 62,400 |
| 11 Aug 2023 | 3.99 | 4.15 | 3.97 | 4.00 | 4.00 | 67,300 |
| 10 Aug 2023 | 3.96 | 4.26 | 3.96 | 3.99 | 3.99 | 354,900 |
| 09 Aug 2023 | 4.44 | 4.45 | 3.88 | 3.98 | 3.98 | 390,400 |
| 08 Aug 2023 | 4.55 | 4.61 | 4.34 | 4.48 | 4.48 | 371,800 |
| 07 Aug 2023 | 4.67 | 4.70 | 4.60 | 4.64 | 4.64 | 37,300 |
| 04 Aug 2023 | 4.74 | 4.81 | 4.66 | 4.67 | 4.67 | 54,500 |
| 03 Aug 2023 | 4.75 | 4.82 | 4.65 | 4.77 | 4.77 | 123,500 |
| 02 Aug 2023 | 4.85 | 4.88 | 4.72 | 4.80 | 4.80 | 58,500 |
| 01 Aug 2023 | 4.90 | 4.91 | 4.70 | 4.89 | 4.89 | 33,000 |
| 31 Jul 2023 | 4.80 | 4.99 | 4.80 | 4.91 | 4.91 | 75,100 |
| 28 Jul 2023 | 4.55 | 4.79 | 4.55 | 4.79 | 4.79 | 47,100 |
| 27 Jul 2023 | 4.88 | 4.93 | 4.56 | 4.58 | 4.58 | 144,800 |
| 26 Jul 2023 | 4.84 | 4.90 | 4.72 | 4.88 | 4.88 | 211,100 |
| 25 Jul 2023 | 4.80 | 4.90 | 4.77 | 4.86 | 4.86 | 35,000 |
| 24 Jul 2023 | 4.75 | 4.82 | 4.69 | 4.78 | 4.78 | 44,800 |
| 21 Jul 2023 | 4.82 | 4.88 | 4.75 | 4.82 | 4.82 | 37,700 |
| 20 Jul 2023 | 4.94 | 5.00 | 4.74 | 4.74 | 4.74 | 83,600 |
| 19 Jul 2023 | 4.86 | 4.98 | 4.85 | 4.93 | 4.93 | 51,600 |
| 18 Jul 2023 | 4.91 | 5.00 | 4.81 | 4.89 | 4.89 | 121,700 |
| 17 Jul 2023 | 5.05 | 5.15 | 4.91 | 4.92 | 4.92 | 135,100 |
| 14 Jul 2023 | 5.33 | 5.44 | 5.06 | 5.09 | 5.09 | 154,800 |
| 13 Jul 2023 | 5.14 | 5.42 | 5.04 | 5.33 | 5.33 | 319,700 |
| 12 Jul 2023 | 5.00 | 5.28 | 5.00 | 5.05 | 5.05 | 108,000 |
| 11 Jul 2023 | 5.00 | 5.20 | 5.00 | 5.04 | 5.04 | 107,100 |
| 10 Jul 2023 | 4.99 | 5.14 | 4.80 | 5.13 | 5.13 | 319,900 |
| *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.