Singapore markets close in 3 hours 52 minutes

Galaxy Digital Holdings Ltd. (BRPHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.05+0.27 (+4.64%)
At close: 03:56PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20235.806.135.786.056.05116,000
27 Nov 20235.705.865.605.795.79120,200
24 Nov 20235.536.015.306.006.00111,900
22 Nov 20235.605.705.295.455.45190,100
21 Nov 20235.995.995.605.645.64167,900
20 Nov 20235.856.005.705.975.97133,300
17 Nov 20235.705.865.615.805.8087,000
16 Nov 20235.755.815.485.765.7686,300
15 Nov 20235.275.935.105.915.91277,700
14 Nov 20235.255.505.135.265.26148,600
13 Nov 20235.395.415.065.255.25152,000
10 Nov 20235.916.045.365.365.36206,200
09 Nov 20235.656.235.605.845.84258,900
08 Nov 20235.575.595.305.505.50160,600
07 Nov 20235.085.575.075.565.56107,000
06 Nov 20235.675.675.215.315.31182,900
03 Nov 20235.105.455.025.435.43449,800
02 Nov 20235.005.184.965.105.10240,000
01 Nov 20234.545.004.544.964.96111,900
31 Oct 20234.684.874.304.544.54228,900
30 Oct 20234.945.054.654.944.94121,100
27 Oct 20234.124.804.124.584.5898,700
26 Oct 20234.404.404.224.344.3449,900
25 Oct 20234.464.494.284.404.40107,700
24 Oct 20233.974.443.974.344.34259,300
23 Oct 20233.413.843.413.813.81171,900
20 Oct 20233.493.603.453.523.52150,100
19 Oct 20233.433.493.423.423.4248,800
18 Oct 20233.703.703.453.453.4594,800
17 Oct 20233.783.783.563.623.62114,700
16 Oct 20233.563.863.563.683.68102,100
13 Oct 20233.523.533.483.493.49119,000
12 Oct 20233.553.553.443.503.50118,800
11 Oct 20233.553.603.393.523.52311,500
10 Oct 20233.603.683.533.543.5463,900
09 Oct 20233.503.693.483.503.5037,500
06 Oct 20233.503.633.453.593.5964,900
05 Oct 20233.593.673.463.493.49146,800
04 Oct 20233.383.543.383.543.5439,200
03 Oct 20233.593.593.393.393.3976,800
02 Oct 20233.783.853.563.643.6444,200
29 Sept 20233.793.923.663.693.69278,000
28 Sept 20233.523.803.373.633.63196,400
27 Sept 20233.523.563.403.523.5244,000
26 Sept 20233.503.573.283.403.40659,800
25 Sept 20233.503.573.443.533.53102,700
22 Sept 20233.503.553.473.483.48204,200
21 Sept 20233.553.603.473.513.51108,300
20 Sept 20233.633.663.543.573.5748,500
19 Sept 20233.703.763.573.623.62119,100
18 Sept 20233.583.913.583.703.7074,900
15 Sept 20233.633.813.573.763.7651,100
14 Sept 20233.523.693.523.613.6197,300
13 Sept 20233.613.713.533.533.5337,600
12 Sept 20233.723.783.613.613.6160,700
11 Sept 20233.553.753.553.563.5666,300
08 Sept 20233.673.743.653.713.7160,900
07 Sept 20233.593.753.503.683.68148,100
06 Sept 20233.603.683.563.593.59138,700
05 Sept 20233.683.763.603.623.62106,100
01 Sept 20233.843.903.703.713.7186,400
31 Aug 20233.984.023.793.853.8566,400
30 Aug 20234.254.253.904.014.0164,300
29 Aug 20233.564.103.554.074.07364,800
28 Aug 20233.573.743.513.553.5533,000
25 Aug 20233.553.623.473.573.5766,800
24 Aug 20233.643.663.533.563.5663,700
23 Aug 20233.603.743.603.663.6673,300
22 Aug 20233.593.603.493.563.5679,000
21 Aug 20233.683.723.473.563.56104,900
18 Aug 20233.553.673.503.653.65175,300
17 Aug 20233.753.903.573.573.57318,500
16 Aug 20233.703.883.703.823.8288,200
15 Aug 20233.903.983.863.863.8657,900
14 Aug 20233.964.003.813.903.9062,400
11 Aug 20233.994.153.974.004.0067,300
10 Aug 20233.964.263.963.993.99354,900
09 Aug 20234.444.453.883.983.98390,400
08 Aug 20234.554.614.344.484.48371,800
07 Aug 20234.674.704.604.644.6437,300
04 Aug 20234.744.814.664.674.6754,500
03 Aug 20234.754.824.654.774.77123,500
02 Aug 20234.854.884.724.804.8058,500
01 Aug 20234.904.914.704.894.8933,000
31 Jul 20234.804.994.804.914.9175,100
28 Jul 20234.554.794.554.794.7947,100
27 Jul 20234.884.934.564.584.58144,800
26 Jul 20234.844.904.724.884.88211,100
25 Jul 20234.804.904.774.864.8635,000
24 Jul 20234.754.824.694.784.7844,800
21 Jul 20234.824.884.754.824.8237,700
20 Jul 20234.945.004.744.744.7483,600
19 Jul 20234.864.984.854.934.9351,600
18 Jul 20234.915.004.814.894.89121,700
17 Jul 20235.055.154.914.924.92135,100
14 Jul 20235.335.445.065.095.09154,800
13 Jul 20235.145.425.045.335.33319,700
12 Jul 20235.005.285.005.055.05108,000
11 Jul 20235.005.205.005.045.04107,100
10 Jul 20234.995.144.805.135.13319,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...