Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,004.40 -67.23 (-1.33%) Dow
37,812.43 -648.49 (-1.69%) Nasdaq
15,448.48 -264.27 (-1.68%) Bitcoin USD
63,595.59 -1,403.50 (-2.16%) CMC Crypto 200
1,378.95 -3.62 (-0.26%)
Galaxy Digital Holdings Ltd. (BRPHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8.68 | 8.81 | 8.50 | 8.75 | 8.75 | 7,309 |
| 24 Apr 2024 | 8.75 | 9.05 | 8.63 | 8.96 | 8.96 | 46,800 |
| 23 Apr 2024 | 8.68 | 9.08 | 8.55 | 8.75 | 8.75 | 121,400 |
| 22 Apr 2024 | 8.62 | 8.76 | 8.39 | 8.63 | 8.63 | 121,300 |
| 19 Apr 2024 | 8.50 | 8.69 | 8.25 | 8.45 | 8.45 | 89,300 |
| 18 Apr 2024 | 8.50 | 8.73 | 8.23 | 8.32 | 8.32 | 126,100 |
| 17 Apr 2024 | 8.50 | 8.90 | 8.45 | 8.46 | 8.46 | 81,700 |
| 16 Apr 2024 | 8.54 | 8.77 | 8.42 | 8.55 | 8.55 | 169,900 |
| 15 Apr 2024 | 9.44 | 9.44 | 8.68 | 8.68 | 8.68 | 171,800 |
| 12 Apr 2024 | 9.84 | 9.84 | 9.29 | 9.43 | 9.43 | 100,600 |
| 11 Apr 2024 | 10.00 | 10.14 | 9.53 | 9.82 | 9.82 | 238,700 |
| 10 Apr 2024 | 9.88 | 9.90 | 9.32 | 9.90 | 9.90 | 145,100 |
| 09 Apr 2024 | 10.80 | 10.80 | 9.54 | 9.81 | 9.81 | 568,900 |
| 08 Apr 2024 | 10.92 | 12.00 | 10.92 | 11.84 | 11.84 | 315,000 |
| 05 Apr 2024 | 10.83 | 10.89 | 10.40 | 10.78 | 10.78 | 61,800 |
| 04 Apr 2024 | 10.35 | 11.30 | 10.35 | 10.82 | 10.82 | 145,400 |
| 03 Apr 2024 | 9.90 | 10.67 | 9.90 | 10.64 | 10.64 | 81,600 |
| 02 Apr 2024 | 9.96 | 10.42 | 9.70 | 10.00 | 10.00 | 130,800 |
| 01 Apr 2024 | 10.50 | 10.98 | 10.25 | 10.42 | 10.42 | 149,600 |
| 28 Mar 2024 | 9.50 | 10.87 | 9.48 | 10.76 | 10.76 | 341,900 |
| 27 Mar 2024 | 9.88 | 9.88 | 9.21 | 9.33 | 9.33 | 267,600 |
| 26 Mar 2024 | 10.45 | 11.04 | 9.63 | 9.93 | 9.93 | 222,800 |
| 25 Mar 2024 | 10.30 | 10.60 | 9.83 | 10.59 | 10.59 | 162,600 |
| 22 Mar 2024 | 9.68 | 10.04 | 9.60 | 9.90 | 9.90 | 294,500 |
| 21 Mar 2024 | 9.65 | 10.32 | 9.65 | 9.93 | 9.93 | 96,300 |
| 20 Mar 2024 | 9.27 | 10.01 | 9.04 | 10.01 | 10.01 | 122,500 |
| 19 Mar 2024 | 9.12 | 9.32 | 8.90 | 9.25 | 9.25 | 104,400 |
| 18 Mar 2024 | 9.88 | 10.00 | 9.23 | 9.50 | 9.50 | 119,600 |
| 15 Mar 2024 | 9.72 | 10.15 | 9.20 | 9.86 | 9.86 | 132,300 |
| 14 Mar 2024 | 9.78 | 10.24 | 9.35 | 9.72 | 9.72 | 132,200 |
| 13 Mar 2024 | 9.74 | 10.66 | 9.56 | 10.66 | 10.66 | 217,500 |
| 12 Mar 2024 | 9.55 | 9.89 | 9.43 | 9.75 | 9.75 | 174,700 |
| 11 Mar 2024 | 9.90 | 10.24 | 9.46 | 9.77 | 9.77 | 481,900 |
| 08 Mar 2024 | 9.65 | 10.29 | 9.65 | 9.85 | 9.85 | 260,000 |
| 07 Mar 2024 | 9.90 | 10.25 | 9.67 | 9.87 | 9.87 | 249,500 |
| 06 Mar 2024 | 10.19 | 10.52 | 10.12 | 10.17 | 10.17 | 215,300 |
| 05 Mar 2024 | 10.50 | 10.72 | 10.01 | 10.06 | 10.06 | 234,200 |
| 04 Mar 2024 | 10.59 | 11.03 | 10.22 | 10.68 | 10.68 | 300,700 |
| 01 Mar 2024 | 10.28 | 10.50 | 10.12 | 10.30 | 10.30 | 157,700 |
| 29 Feb 2024 | 11.00 | 11.24 | 10.01 | 10.54 | 10.54 | 298,600 |
| 28 Feb 2024 | 10.50 | 11.01 | 10.44 | 10.86 | 10.86 | 324,800 |
| 27 Feb 2024 | 10.42 | 11.03 | 10.33 | 10.46 | 10.46 | 290,500 |
| 26 Feb 2024 | 9.21 | 10.39 | 9.21 | 10.32 | 10.32 | 251,000 |
| 23 Feb 2024 | 9.17 | 9.41 | 8.94 | 9.40 | 9.40 | 124,800 |
| 22 Feb 2024 | 9.44 | 9.87 | 8.93 | 9.34 | 9.34 | 181,500 |
| 21 Feb 2024 | 9.35 | 9.57 | 9.25 | 9.41 | 9.41 | 73,100 |
| 20 Feb 2024 | 9.72 | 9.99 | 9.42 | 9.55 | 9.55 | 117,200 |
| 16 Feb 2024 | 9.76 | 10.05 | 9.60 | 9.84 | 9.84 | 114,500 |
| 15 Feb 2024 | 9.50 | 9.99 | 9.36 | 9.71 | 9.71 | 133,600 |
| 14 Feb 2024 | 8.96 | 9.75 | 8.91 | 9.70 | 9.70 | 290,900 |
| 13 Feb 2024 | 9.05 | 9.05 | 8.46 | 8.79 | 8.79 | 251,200 |
| 12 Feb 2024 | 8.44 | 9.39 | 8.44 | 9.08 | 9.08 | 217,400 |
| 09 Feb 2024 | 9.01 | 9.02 | 8.45 | 8.74 | 8.74 | 170,700 |
| 08 Feb 2024 | 7.35 | 8.36 | 7.35 | 8.30 | 8.30 | 163,400 |
| 07 Feb 2024 | 7.10 | 7.27 | 6.85 | 7.27 | 7.27 | 87,100 |
| 06 Feb 2024 | 6.81 | 7.16 | 6.81 | 7.15 | 7.15 | 136,900 |
| 05 Feb 2024 | 7.34 | 7.34 | 6.76 | 6.84 | 6.84 | 143,000 |
| 02 Feb 2024 | 7.48 | 7.49 | 7.07 | 7.14 | 7.14 | 89,800 |
| 01 Feb 2024 | 6.85 | 7.53 | 6.85 | 7.50 | 7.50 | 96,700 |
| 31 Jan 2024 | 7.40 | 7.74 | 7.13 | 7.20 | 7.20 | 108,100 |
| 30 Jan 2024 | 7.45 | 7.69 | 7.26 | 7.55 | 7.55 | 182,200 |
| 29 Jan 2024 | 6.91 | 7.65 | 6.91 | 7.54 | 7.54 | 232,500 |
| 26 Jan 2024 | 6.33 | 7.25 | 6.31 | 7.25 | 7.25 | 409,700 |
| 25 Jan 2024 | 5.75 | 6.22 | 5.70 | 6.19 | 6.19 | 240,300 |
| 24 Jan 2024 | 6.07 | 6.17 | 5.68 | 5.75 | 5.75 | 169,000 |
| 23 Jan 2024 | 5.87 | 6.02 | 5.65 | 5.83 | 5.83 | 135,200 |
| 22 Jan 2024 | 6.40 | 6.52 | 5.88 | 5.93 | 5.93 | 251,300 |
| 19 Jan 2024 | 6.35 | 6.51 | 6.20 | 6.40 | 6.40 | 248,700 |
| 18 Jan 2024 | 6.93 | 7.00 | 6.36 | 6.39 | 6.39 | 158,500 |
| 17 Jan 2024 | 6.55 | 7.20 | 6.55 | 6.81 | 6.81 | 121,900 |
| 16 Jan 2024 | 7.13 | 7.34 | 6.83 | 6.89 | 6.89 | 257,200 |
| 12 Jan 2024 | 8.20 | 8.20 | 7.23 | 7.49 | 7.49 | 267,800 |
| 11 Jan 2024 | 9.00 | 9.27 | 7.43 | 7.84 | 7.84 | 601,200 |
| 10 Jan 2024 | 7.57 | 8.27 | 7.33 | 8.22 | 8.22 | 207,800 |
| 09 Jan 2024 | 7.90 | 7.99 | 7.56 | 7.64 | 7.64 | 353,500 |
| 08 Jan 2024 | 7.43 | 7.90 | 7.24 | 7.86 | 7.86 | 187,400 |
| 05 Jan 2024 | 7.40 | 7.45 | 7.06 | 7.33 | 7.33 | 135,700 |
| 04 Jan 2024 | 7.27 | 7.66 | 7.18 | 7.29 | 7.29 | 188,600 |
| 03 Jan 2024 | 7.51 | 7.96 | 7.14 | 7.14 | 7.14 | 215,000 |
| 02 Jan 2024 | 8.54 | 8.59 | 7.74 | 7.76 | 7.76 | 221,700 |
| 29 Dec 2023 | 8.20 | 8.57 | 7.75 | 7.80 | 7.80 | 233,200 |
| 28 Dec 2023 | 9.23 | 9.23 | 8.20 | 8.20 | 8.20 | 270,300 |
| 27 Dec 2023 | 8.38 | 9.32 | 8.38 | 9.27 | 9.27 | 309,700 |
| 26 Dec 2023 | 8.50 | 8.60 | 8.00 | 8.39 | 8.39 | 110,500 |
| 22 Dec 2023 | 8.08 | 8.66 | 8.06 | 8.60 | 8.60 | 252,000 |
| 21 Dec 2023 | 7.98 | 8.10 | 7.59 | 8.10 | 8.10 | 202,700 |
| 20 Dec 2023 | 7.50 | 7.85 | 7.15 | 7.48 | 7.48 | 242,100 |
| 19 Dec 2023 | 6.99 | 7.56 | 6.99 | 7.29 | 7.29 | 166,100 |
| 18 Dec 2023 | 6.60 | 7.05 | 6.60 | 6.97 | 6.97 | 123,600 |
| 15 Dec 2023 | 7.07 | 7.12 | 6.69 | 6.70 | 6.70 | 233,700 |
| 14 Dec 2023 | 7.05 | 7.30 | 6.99 | 7.11 | 7.11 | 168,200 |
| 13 Dec 2023 | 6.53 | 7.05 | 6.53 | 7.03 | 7.03 | 136,100 |
| 12 Dec 2023 | 6.63 | 6.89 | 6.60 | 6.70 | 6.70 | 165,800 |
| 11 Dec 2023 | 6.99 | 6.99 | 6.45 | 6.60 | 6.60 | 272,000 |
| 08 Dec 2023 | 7.00 | 7.20 | 6.96 | 7.16 | 7.16 | 162,400 |
| 07 Dec 2023 | 6.86 | 7.03 | 6.76 | 6.95 | 6.95 | 168,100 |
| 06 Dec 2023 | 7.30 | 7.70 | 6.88 | 6.98 | 6.98 | 262,900 |
| 05 Dec 2023 | 7.55 | 7.84 | 7.37 | 7.46 | 7.46 | 625,000 |
| 04 Dec 2023 | 7.12 | 7.60 | 6.95 | 7.53 | 7.53 | 749,800 |
| 01 Dec 2023 | 6.11 | 6.75 | 6.11 | 6.72 | 6.72 | 273,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.