Singapore markets closed

Galaxy Digital Holdings Ltd. (BRPHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.33+0.53 (+9.10%)
At close: 03:55PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20226.177.146.106.336.33276,200
05 Aug 20225.826.155.805.805.8097,700
04 Aug 20226.306.505.875.945.9492,200
03 Aug 20225.956.525.956.356.35167,000
02 Aug 20225.546.245.436.216.21176,200
01 Aug 20225.415.935.325.425.4267,800
29 Jul 20225.285.675.275.655.6593,800
28 Jul 20225.215.675.055.485.48132,800
27 Jul 20225.015.314.775.215.21172,900
26 Jul 20225.275.274.834.874.8772,400
25 Jul 20225.255.254.925.245.2471,100
22 Jul 20225.695.755.165.265.26171,200
21 Jul 20225.705.815.265.505.50170,200
20 Jul 20225.895.895.455.815.81169,100
19 Jul 20225.005.545.005.505.50224,000
18 Jul 20224.105.184.104.824.82313,800
15 Jul 20223.804.083.804.044.0476,700
14 Jul 20223.914.003.523.833.83160,300
13 Jul 20223.863.903.703.763.76209,800
12 Jul 20224.214.263.883.933.9364,500
11 Jul 20224.454.453.964.104.1080,900
08 Jul 20224.484.654.124.474.47166,200
07 Jul 20223.924.373.884.324.32289,900
06 Jul 20223.964.163.713.873.87175,400
05 Jul 20223.714.353.494.074.07299,200
01 Jul 20223.534.003.533.853.8595,200
30 Jun 20224.054.133.683.753.75267,600
29 Jun 20224.474.554.144.204.20115,100
28 Jun 20224.995.354.524.544.54147,900
27 Jun 20225.255.375.075.155.1584,500
24 Jun 20224.895.364.865.325.32309,300
23 Jun 20224.814.914.654.794.7996,200
22 Jun 20224.845.204.624.654.65161,600
21 Jun 20224.915.614.915.015.01510,000
17 Jun 20224.684.934.534.554.55172,600
16 Jun 20224.754.854.384.624.62242,200
15 Jun 20224.214.924.214.824.82293,500
14 Jun 20224.264.634.204.294.29426,800
13 Jun 20225.505.504.094.454.45742,300
10 Jun 20225.965.965.605.755.75124,600
09 Jun 20225.936.105.815.825.8290,000
08 Jun 20225.806.185.725.955.95154,000
07 Jun 20225.906.045.565.825.82293,600
06 Jun 20225.746.375.745.905.90514,800
03 Jun 20225.845.965.515.625.62126,100
02 Jun 20225.456.135.455.875.87195,000
01 Jun 20226.986.985.605.635.63214,800
31 May 20226.896.956.256.426.42349,800
27 May 20226.156.435.425.445.44830,400
26 May 20226.656.656.006.106.10224,400
25 May 20225.906.605.906.576.57106,000
24 May 20226.256.375.646.046.04236,000
23 May 20226.036.466.006.176.1795,700
20 May 20226.396.655.716.096.09327,300
19 May 20226.206.776.106.416.41506,100
18 May 20226.256.656.176.306.30444,300
17 May 20227.007.356.516.616.61425,000
16 May 20226.707.176.356.706.70277,900
13 May 20226.207.246.206.796.79486,500
12 May 20226.006.334.665.935.93818,900
11 May 20228.358.386.176.306.301,144,800
10 May 20227.899.037.628.068.06378,300
09 May 202210.3110.397.587.727.721,436,000
06 May 202211.1411.2810.3510.5610.56258,000
05 May 202211.4812.0010.7010.9510.95351,600
04 May 202211.0211.9510.5011.9511.95222,900
03 May 202211.3711.3710.8110.9710.97197,800
02 May 202210.8611.2610.7211.1511.15310,200
29 Apr 202211.4712.2010.8610.9410.94234,400
28 Apr 202211.8512.4411.0611.9811.98187,000
27 Apr 202211.2111.7711.0011.5511.55167,500
26 Apr 202212.4012.4010.9711.1511.15248,700
25 Apr 202211.6812.4211.4412.4212.42291,900
22 Apr 202212.7513.1311.6211.8611.86291,100
21 Apr 202212.9513.8412.6512.8012.80315,600
20 Apr 202214.0114.0112.7213.0013.00112,000
19 Apr 202213.1313.9112.9413.4413.44291,800
18 Apr 202213.0013.2412.4812.9812.98150,700
14 Apr 202213.1513.4312.5012.8012.80183,200
13 Apr 202212.8213.8212.8213.3413.34275,600
12 Apr 202213.5013.6012.4912.8512.85185,200
11 Apr 202213.8413.8413.1113.2113.21204,600
08 Apr 202214.7014.9513.8814.1014.10171,800
07 Apr 202213.9514.9013.7914.4814.48164,500
06 Apr 202215.5715.9414.2014.8314.83377,000
05 Apr 202216.5016.9115.4615.7915.79247,200
04 Apr 202216.5117.4115.9516.7616.76181,900
01 Apr 202216.6517.4115.8716.3616.36295,900
31 Mar 202220.0020.0016.7417.0517.05620,500
30 Mar 202220.6820.9919.3019.8519.85202,800
29 Mar 202222.0522.0620.2120.6120.61222,700
28 Mar 202218.8221.2718.8221.1921.19264,800
25 Mar 202219.7420.0018.2819.0319.03212,800
24 Mar 202217.4619.4917.4618.9918.99301,600
23 Mar 202217.1518.1817.1317.6117.61199,300
22 Mar 202215.0618.2515.0618.0418.04513,000
21 Mar 202215.4815.7414.3214.8914.89313,100
18 Mar 202212.6216.0312.6215.4515.45492,700
17 Mar 202212.1212.8912.1112.7112.7180,400
16 Mar 202211.4012.2911.4012.2512.25238,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...