Singapore markets closed

Galaxy Digital Holdings Ltd. (BRPHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.9700-0.0850 (-2.78%)
At close: 12:59PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 20226.21006.21005.69005.73005.7300121,200
12 Sept 20225.75006.39005.75006.32006.3200157,000
09 Sept 20225.91006.10905.83605.86505.865093,700
08 Sept 20225.38205.72105.09405.72005.7200171,700
07 Sept 20224.90005.45004.90005.44505.445066,200
06 Sept 20225.10005.33005.00005.01005.0100187,200
02 Sept 20225.05005.39505.00005.03505.035047,500
01 Sept 20225.60005.60005.09005.21005.2100123,600
31 Aug 20225.21005.59405.21005.46505.465063,700
30 Aug 20225.43405.48505.16005.44005.440076,000
29 Aug 20224.87205.52504.74505.31005.310067,200
26 Aug 20225.55005.55004.97005.02305.0230111,700
25 Aug 20225.20005.48005.20005.44005.440089,300
24 Aug 20225.07005.36304.93905.15005.1500166,900
23 Aug 20224.82505.08904.75004.91004.9100167,800
22 Aug 20225.11005.18504.65004.76004.7600310,100
19 Aug 20225.38005.38004.90005.17005.1700202,000
18 Aug 20225.49605.56605.32005.46905.469039,100
17 Aug 20225.57505.77005.31405.48005.4800260,000
16 Aug 20226.75006.85005.70005.74005.7400285,200
15 Aug 20226.49006.95506.39006.85406.8540104,800
12 Aug 20226.66006.75006.32006.74006.7400130,100
11 Aug 20226.88007.38006.48006.52006.5200370,100
10 Aug 20225.94006.53005.94006.48006.4800164,100
09 Aug 20226.20006.28005.71705.80005.8000149,300
08 Aug 20226.17107.14006.10006.33006.3300276,200
05 Aug 20225.82206.15005.79905.80205.802097,700
04 Aug 20226.30006.50005.87005.94005.940092,200
03 Aug 20225.95006.52005.95006.35006.3500167,000
02 Aug 20225.53606.24205.43106.21006.2100176,200
01 Aug 20225.41005.93005.31505.42005.420067,800
29 Jul 20225.28305.67005.26905.65005.650093,800
28 Jul 20225.21005.66605.05005.48005.4800132,800
27 Jul 20225.00505.31004.77005.21005.2100172,900
26 Jul 20225.27005.27004.83004.87004.870072,400
25 Jul 20225.25005.25004.92005.24005.240071,100
22 Jul 20225.68905.75005.16205.26005.2600171,200
21 Jul 20225.70005.81005.26505.50005.5000170,200
20 Jul 20225.89005.89005.45005.81005.8100169,100
19 Jul 20225.00005.54005.00005.50005.5000224,000
18 Jul 20224.10005.18004.10004.82004.8200313,800
15 Jul 20223.80004.08203.80004.04004.040076,700
14 Jul 20223.91004.00003.52003.83003.8300160,300
13 Jul 20223.86403.90003.70003.76003.7600209,800
12 Jul 20224.21004.26003.88003.93003.930064,500
11 Jul 20224.45004.45003.96204.10004.100080,900
08 Jul 20224.48004.65004.12004.47004.4700166,200
07 Jul 20223.92004.36703.88004.32004.3200289,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...