Other OTC - Delayed Quote USD

Galaxy Digital Holdings Ltd. (BRPHF)

9.75 +0.17 (+1.77%)
At close: May 9 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 9, 2024 9.50 9.90 9.39 9.75 9.75 35,200
May 8, 2024 9.59 9.75 9.43 9.58 9.58 45,800
May 7, 2024 10.15 10.15 9.82 9.90 9.90 55,500
May 6, 2024 9.75 10.21 9.75 10.12 10.12 104,800
May 3, 2024 9.30 9.80 9.30 9.66 9.66 80,600
May 2, 2024 8.87 9.50 8.87 9.40 9.40 63,100
May 1, 2024 8.50 9.10 8.50 8.87 8.87 91,900
Apr 30, 2024 9.04 9.19 8.60 8.79 8.79 299,900
Apr 29, 2024 9.02 9.80 9.02 9.51 9.51 115,800
Apr 26, 2024 8.88 9.60 8.88 9.52 9.52 79,600
Apr 25, 2024 8.68 9.07 8.50 8.97 8.97 44,300
Apr 24, 2024 8.75 9.05 8.63 8.96 8.96 46,800
Apr 23, 2024 8.68 9.08 8.55 8.75 8.75 121,400
Apr 22, 2024 8.62 8.76 8.39 8.63 8.63 121,300
Apr 19, 2024 8.50 8.69 8.25 8.45 8.45 89,300
Apr 18, 2024 8.50 8.73 8.23 8.32 8.32 126,100
Apr 17, 2024 8.50 8.90 8.45 8.46 8.46 81,700
Apr 16, 2024 8.54 8.77 8.42 8.55 8.55 169,900
Apr 15, 2024 9.44 9.44 8.68 8.68 8.68 171,800
Apr 12, 2024 9.84 9.84 9.29 9.43 9.43 100,600
Apr 11, 2024 10.00 10.14 9.53 9.82 9.82 238,700
Apr 10, 2024 9.88 9.90 9.32 9.90 9.90 145,100
Apr 9, 2024 10.80 10.80 9.54 9.81 9.81 568,900
Apr 8, 2024 10.92 12.00 10.92 11.84 11.84 315,000
Apr 5, 2024 10.83 10.89 10.40 10.78 10.78 61,800
Apr 4, 2024 10.35 11.30 10.35 10.82 10.82 145,400
Apr 3, 2024 9.90 10.67 9.90 10.64 10.64 81,600
Apr 2, 2024 9.96 10.42 9.70 10.00 10.00 130,800
Apr 1, 2024 10.50 10.98 10.25 10.42 10.42 149,600
Mar 28, 2024 9.50 10.87 9.48 10.76 10.76 341,900
Mar 27, 2024 9.88 9.88 9.21 9.33 9.33 267,600
Mar 26, 2024 10.45 11.04 9.63 9.93 9.93 222,800
Mar 25, 2024 10.30 10.60 9.83 10.59 10.59 162,600
Mar 22, 2024 9.68 10.04 9.60 9.90 9.90 294,500
Mar 21, 2024 9.65 10.32 9.65 9.93 9.93 96,300
Mar 20, 2024 9.27 10.01 9.04 10.01 10.01 122,500
Mar 19, 2024 9.12 9.32 8.90 9.25 9.25 104,400
Mar 18, 2024 9.88 10.00 9.23 9.50 9.50 119,600
Mar 15, 2024 9.72 10.15 9.20 9.86 9.86 132,300
Mar 14, 2024 9.78 10.24 9.35 9.72 9.72 132,200
Mar 13, 2024 9.74 10.66 9.56 10.66 10.66 217,500
Mar 12, 2024 9.55 9.89 9.43 9.75 9.75 174,700
Mar 11, 2024 9.90 10.24 9.46 9.77 9.77 481,900
Mar 8, 2024 9.65 10.29 9.65 9.85 9.85 260,000
Mar 7, 2024 9.90 10.25 9.67 9.87 9.87 249,500
Mar 6, 2024 10.19 10.52 10.12 10.17 10.17 215,300
Mar 5, 2024 10.50 10.72 10.01 10.06 10.06 234,200
Mar 4, 2024 10.59 11.03 10.22 10.68 10.68 300,700
Mar 1, 2024 10.28 10.50 10.12 10.30 10.30 157,700
Feb 29, 2024 11.00 11.24 10.01 10.54 10.54 298,600
Feb 28, 2024 10.50 11.01 10.44 10.86 10.86 324,800
Feb 27, 2024 10.42 11.03 10.33 10.46 10.46 290,500
Feb 26, 2024 9.21 10.39 9.21 10.32 10.32 251,000
Feb 23, 2024 9.17 9.41 8.94 9.40 9.40 124,800
Feb 22, 2024 9.44 9.87 8.93 9.34 9.34 181,500
Feb 21, 2024 9.35 9.57 9.25 9.41 9.41 73,100
Feb 20, 2024 9.72 9.99 9.42 9.55 9.55 117,200
Feb 16, 2024 9.76 10.05 9.60 9.84 9.84 114,500
Feb 15, 2024 9.50 9.99 9.36 9.71 9.71 133,600
Feb 14, 2024 8.96 9.75 8.91 9.70 9.70 290,900
Feb 13, 2024 9.05 9.05 8.46 8.79 8.79 251,200
Feb 12, 2024 8.44 9.39 8.44 9.08 9.08 217,400
Feb 9, 2024 9.01 9.02 8.45 8.74 8.74 170,700
Feb 8, 2024 7.35 8.36 7.35 8.30 8.30 163,400
Feb 7, 2024 7.10 7.27 6.85 7.27 7.27 87,100
Feb 6, 2024 6.81 7.16 6.81 7.15 7.15 136,900
Feb 5, 2024 7.34 7.34 6.76 6.84 6.84 143,000
Feb 2, 2024 7.48 7.49 7.07 7.14 7.14 89,800
Feb 1, 2024 6.85 7.53 6.85 7.50 7.50 96,700
Jan 31, 2024 7.40 7.74 7.13 7.20 7.20 108,100
Jan 30, 2024 7.45 7.69 7.26 7.55 7.55 182,200
Jan 29, 2024 6.91 7.65 6.91 7.54 7.54 232,500
Jan 26, 2024 6.33 7.25 6.31 7.25 7.25 409,700
Jan 25, 2024 5.75 6.22 5.70 6.19 6.19 240,300
Jan 24, 2024 6.07 6.17 5.68 5.75 5.75 169,000
Jan 23, 2024 5.87 6.02 5.65 5.83 5.83 135,200
Jan 22, 2024 6.40 6.52 5.88 5.93 5.93 251,300
Jan 19, 2024 6.35 6.51 6.20 6.40 6.40 248,700
Jan 18, 2024 6.93 7.00 6.36 6.39 6.39 158,500
Jan 17, 2024 6.55 7.20 6.55 6.81 6.81 121,900
Jan 16, 2024 7.13 7.34 6.83 6.89 6.89 257,200
Jan 12, 2024 8.20 8.20 7.23 7.49 7.49 267,800
Jan 11, 2024 9.00 9.27 7.43 7.84 7.84 601,200
Jan 10, 2024 7.57 8.27 7.33 8.22 8.22 207,800
Jan 9, 2024 7.90 7.99 7.56 7.64 7.64 353,500
Jan 8, 2024 7.43 7.90 7.24 7.86 7.86 187,400
Jan 5, 2024 7.40 7.45 7.06 7.33 7.33 135,700
Jan 4, 2024 7.27 7.66 7.18 7.29 7.29 188,600
Jan 3, 2024 7.51 7.96 7.14 7.14 7.14 215,000
Jan 2, 2024 8.54 8.59 7.74 7.76 7.76 221,700
Dec 29, 2023 8.20 8.57 7.75 7.80 7.80 233,200
Dec 28, 2023 9.23 9.23 8.20 8.20 8.20 270,300
Dec 27, 2023 8.38 9.32 8.38 9.27 9.27 309,700
Dec 26, 2023 8.50 8.60 8.00 8.39 8.39 110,500
Dec 22, 2023 8.08 8.66 8.06 8.60 8.60 252,000
Dec 21, 2023 7.98 8.10 7.59 8.10 8.10 202,700
Dec 20, 2023 7.50 7.85 7.15 7.48 7.48 242,100
Dec 19, 2023 6.99 7.56 6.99 7.29 7.29 166,100
Dec 18, 2023 6.60 7.05 6.60 6.97 6.97 123,600
Dec 15, 2023 7.07 7.12 6.69 6.70 6.70 233,700
Dec 14, 2023 7.05 7.30 6.99 7.11 7.11 168,200
Dec 13, 2023 6.53 7.05 6.53 7.03 7.03 136,100
Dec 12, 2023 6.63 6.89 6.60 6.70 6.70 165,800
Dec 11, 2023 6.99 6.99 6.45 6.60 6.60 272,000
Dec 8, 2023 7.00 7.20 6.96 7.16 7.16 162,400
Dec 7, 2023 6.86 7.03 6.76 6.95 6.95 168,100
Dec 6, 2023 7.30 7.70 6.88 6.98 6.98 262,900
Dec 5, 2023 7.55 7.84 7.37 7.46 7.46 625,000
Dec 4, 2023 7.12 7.60 6.95 7.53 7.53 749,800
Dec 1, 2023 6.11 6.75 6.11 6.72 6.72 273,800
Nov 30, 2023 6.10 6.24 6.09 6.13 6.13 92,900
Nov 29, 2023 6.12 6.23 6.01 6.22 6.22 191,900
Nov 28, 2023 5.80 6.13 5.78 6.05 6.05 116,000
Nov 27, 2023 5.70 5.86 5.60 5.79 5.79 120,200
Nov 24, 2023 5.53 6.01 5.30 6.00 6.00 111,900
Nov 22, 2023 5.60 5.70 5.29 5.45 5.45 190,100
Nov 21, 2023 5.99 5.99 5.60 5.64 5.64 167,900
Nov 20, 2023 5.85 6.00 5.70 5.97 5.97 133,300
Nov 17, 2023 5.70 5.86 5.61 5.80 5.80 87,000
Nov 16, 2023 5.75 5.81 5.48 5.76 5.76 86,300
Nov 15, 2023 5.27 5.93 5.10 5.91 5.91 277,700
Nov 14, 2023 5.25 5.50 5.13 5.26 5.26 148,600
Nov 13, 2023 5.39 5.41 5.06 5.25 5.25 152,000
Nov 10, 2023 5.91 6.04 5.36 5.36 5.36 206,200
Nov 9, 2023 5.65 6.23 5.60 5.84 5.84 258,900
Nov 8, 2023 5.57 5.59 5.30 5.50 5.50 160,600
Nov 7, 2023 5.08 5.57 5.07 5.56 5.56 107,000
Nov 6, 2023 5.67 5.67 5.21 5.31 5.31 182,900
Nov 3, 2023 5.10 5.45 5.02 5.43 5.43 449,800
Nov 2, 2023 5.00 5.18 4.96 5.10 5.10 240,000
Nov 1, 2023 4.54 5.00 4.54 4.96 4.96 111,900
Oct 31, 2023 4.68 4.87 4.30 4.54 4.54 228,900
Oct 30, 2023 4.94 5.05 4.65 4.94 4.94 121,100
Oct 27, 2023 4.12 4.80 4.12 4.58 4.58 98,700
Oct 26, 2023 4.40 4.40 4.22 4.34 4.34 49,900
Oct 25, 2023 4.46 4.49 4.28 4.40 4.40 107,700
Oct 24, 2023 3.97 4.44 3.97 4.34 4.34 259,300
Oct 23, 2023 3.41 3.84 3.41 3.81 3.81 171,900
Oct 20, 2023 3.49 3.60 3.45 3.52 3.52 150,100
Oct 19, 2023 3.43 3.49 3.42 3.42 3.42 48,800
Oct 18, 2023 3.70 3.70 3.45 3.45 3.45 94,800
Oct 17, 2023 3.78 3.78 3.56 3.62 3.62 114,700
Oct 16, 2023 3.56 3.86 3.56 3.68 3.68 102,100
Oct 13, 2023 3.52 3.53 3.48 3.49 3.49 119,000
Oct 12, 2023 3.55 3.55 3.44 3.50 3.50 118,800
Oct 11, 2023 3.55 3.60 3.39 3.52 3.52 311,500
Oct 10, 2023 3.60 3.68 3.53 3.54 3.54 63,900
Oct 9, 2023 3.50 3.69 3.48 3.50 3.50 37,500
Oct 6, 2023 3.50 3.63 3.45 3.59 3.59 64,900
Oct 5, 2023 3.59 3.67 3.46 3.49 3.49 146,800
Oct 4, 2023 3.38 3.54 3.38 3.54 3.54 39,200
Oct 3, 2023 3.59 3.59 3.39 3.39 3.39 76,800
Oct 2, 2023 3.78 3.85 3.56 3.64 3.64 44,200
Sep 29, 2023 3.79 3.92 3.66 3.69 3.69 278,000
Sep 28, 2023 3.52 3.80 3.37 3.63 3.63 196,400
Sep 27, 2023 3.52 3.56 3.40 3.52 3.52 44,000
Sep 26, 2023 3.50 3.57 3.28 3.40 3.40 659,800
Sep 25, 2023 3.50 3.57 3.44 3.53 3.53 102,700
Sep 22, 2023 3.50 3.55 3.47 3.48 3.48 204,200
Sep 21, 2023 3.55 3.60 3.47 3.51 3.51 108,300
Sep 20, 2023 3.63 3.66 3.54 3.57 3.57 48,500
Sep 19, 2023 3.70 3.76 3.57 3.62 3.62 119,100
Sep 18, 2023 3.58 3.91 3.58 3.70 3.70 74,900
Sep 15, 2023 3.63 3.81 3.57 3.76 3.76 51,100
Sep 14, 2023 3.52 3.69 3.52 3.61 3.61 97,300
Sep 13, 2023 3.61 3.71 3.53 3.53 3.53 37,600
Sep 12, 2023 3.72 3.78 3.61 3.61 3.61 60,700
Sep 11, 2023 3.55 3.75 3.55 3.56 3.56 66,300
Sep 8, 2023 3.67 3.74 3.65 3.71 3.71 60,900
Sep 7, 2023 3.59 3.75 3.50 3.68 3.68 148,100
Sep 6, 2023 3.60 3.68 3.56 3.59 3.59 138,700
Sep 5, 2023 3.68 3.76 3.60 3.62 3.62 106,100
Sep 1, 2023 3.84 3.90 3.70 3.71 3.71 86,400
Aug 31, 2023 3.98 4.02 3.79 3.85 3.85 66,400
Aug 30, 2023 4.25 4.25 3.90 4.01 4.01 64,300
Aug 29, 2023 3.56 4.10 3.55 4.07 4.07 364,800
Aug 28, 2023 3.57 3.74 3.51 3.55 3.55 33,000
Aug 25, 2023 3.55 3.62 3.47 3.57 3.57 66,800
Aug 24, 2023 3.64 3.66 3.53 3.56 3.56 63,700
Aug 23, 2023 3.60 3.74 3.60 3.66 3.66 73,300
Aug 22, 2023 3.59 3.60 3.49 3.56 3.56 79,000
Aug 21, 2023 3.68 3.72 3.47 3.56 3.56 104,900
Aug 18, 2023 3.55 3.67 3.50 3.65 3.65 175,300
Aug 17, 2023 3.75 3.90 3.57 3.57 3.57 318,500
Aug 16, 2023 3.70 3.88 3.70 3.82 3.82 88,200
Aug 15, 2023 3.90 3.98 3.86 3.86 3.86 57,900
Aug 14, 2023 3.96 4.00 3.81 3.90 3.90 62,400
Aug 11, 2023 3.99 4.15 3.97 4.00 4.00 67,300
Aug 10, 2023 3.96 4.26 3.96 3.99 3.99 354,900
Aug 9, 2023 4.44 4.45 3.88 3.98 3.98 390,400
Aug 8, 2023 4.55 4.61 4.34 4.48 4.48 371,800
Aug 7, 2023 4.67 4.70 4.60 4.64 4.64 37,300
Aug 4, 2023 4.74 4.81 4.66 4.67 4.67 54,500
Aug 3, 2023 4.75 4.82 4.65 4.77 4.77 123,500
Aug 2, 2023 4.85 4.88 4.72 4.80 4.80 58,500
Aug 1, 2023 4.90 4.91 4.70 4.89 4.89 33,000
Jul 31, 2023 4.80 4.99 4.80 4.91 4.91 75,100
Jul 28, 2023 4.55 4.79 4.55 4.79 4.79 47,100
Jul 27, 2023 4.88 4.93 4.56 4.58 4.58 144,800
Jul 26, 2023 4.84 4.90 4.72 4.88 4.88 211,100
Jul 25, 2023 4.80 4.90 4.77 4.86 4.86 35,000
Jul 24, 2023 4.75 4.82 4.69 4.78 4.78 44,800
Jul 21, 2023 4.82 4.88 4.75 4.82 4.82 37,700
Jul 20, 2023 4.94 5.00 4.74 4.74 4.74 83,600
Jul 19, 2023 4.86 4.98 4.85 4.93 4.93 51,600
Jul 18, 2023 4.91 5.00 4.81 4.89 4.89 121,700
Jul 17, 2023 5.05 5.15 4.91 4.92 4.92 135,100
Jul 14, 2023 5.33 5.44 5.06 5.09 5.09 154,800
Jul 13, 2023 5.14 5.42 5.04 5.33 5.33 319,700
Jul 12, 2023 5.00 5.28 5.00 5.05 5.05 108,000
Jul 11, 2023 5.00 5.20 5.00 5.04 5.04 107,100
Jul 10, 2023 4.99 5.14 4.80 5.13 5.13 319,900
Jul 7, 2023 4.70 5.03 4.70 4.98 4.98 256,700
Jul 6, 2023 4.92 4.92 4.59 4.74 4.74 183,000
Jul 5, 2023 4.46 4.85 4.46 4.84 4.84 246,000
Jul 3, 2023 4.34 4.45 4.22 4.45 4.45 112,200
Jun 30, 2023 4.22 4.49 4.05 4.34 4.34 181,500
Jun 29, 2023 4.05 4.30 4.05 4.28 4.28 117,500
Jun 28, 2023 3.80 4.16 3.80 4.13 4.13 103,900
Jun 27, 2023 3.86 3.99 3.76 3.97 3.97 118,700
Jun 26, 2023 3.90 4.01 3.74 3.74 3.74 178,400
Jun 23, 2023 3.87 3.99 3.75 3.90 3.90 131,400
Jun 22, 2023 3.82 3.91 3.72 3.87 3.87 96,900
Jun 21, 2023 3.74 4.00 3.72 3.82 3.82 198,500
Jun 20, 2023 3.21 3.70 3.21 3.66 3.66 160,800
Jun 16, 2023 3.33 3.37 3.09 3.14 3.14 195,800
Jun 15, 2023 3.26 3.38 3.26 3.34 3.34 98,200
Jun 14, 2023 3.30 3.41 3.25 3.33 3.33 38,400
Jun 13, 2023 3.42 3.52 3.33 3.36 3.36 88,000
Jun 12, 2023 3.39 3.42 3.24 3.42 3.42 96,800
Jun 9, 2023 3.55 3.55 3.31 3.37 3.37 164,800
Jun 8, 2023 3.32 3.61 3.32 3.49 3.49 97,300
Jun 7, 2023 3.69 3.84 3.50 3.52 3.52 109,200
Jun 6, 2023 3.87 3.87 3.66 3.74 3.74 124,200
Jun 5, 2023 3.86 4.09 3.84 3.87 3.87 78,300
Jun 2, 2023 4.18 4.18 4.05 4.13 4.13 27,300
Jun 1, 2023 3.98 4.14 3.85 4.11 4.11 105,500
May 31, 2023 4.12 4.12 3.85 4.05 4.05 55,900
May 30, 2023 3.94 4.20 3.94 4.10 4.10 84,800
May 26, 2023 3.75 3.87 3.71 3.87 3.87 37,100
May 25, 2023 3.93 3.93 3.74 3.75 3.75 66,800
May 24, 2023 4.04 4.04 3.84 3.93 3.93 117,700
May 23, 2023 4.07 4.26 4.05 4.11 4.11 33,900
May 22, 2023 4.05 4.09 4.00 4.05 4.05 42,700
May 19, 2023 4.20 4.25 4.05 4.05 4.05 120,100
May 18, 2023 4.34 4.35 4.15 4.15 4.15 58,900
May 17, 2023 4.30 4.43 4.20 4.41 4.41 232,500
May 16, 2023 4.24 4.40 4.19 4.23 4.23 71,300
May 15, 2023 3.91 4.58 3.81 4.32 4.32 212,900
May 12, 2023 4.00 4.00 3.81 3.90 3.90 82,200
May 11, 2023 3.94 4.09 3.89 4.00 4.00 95,700
May 10, 2023 3.95 4.30 3.80 4.02 4.02 136,100

Related Tickers

ARBKF Argo Blockchain plc
0.1300
0.00%
 
DMGGF DMG Blockchain Solutions Inc.
0.3338
-1.55%
 
DEFTF DeFi Technologies Inc.
0.6000
+5.84%
 
BGC BGC Group, Inc.
8.71
-1.80%
 
SDIG Stronghold Digital Mining, Inc.
3.1100
+4.36%
 
BBKCF BIGG Digital Assets Inc.
0.1156
-0.62%
 
IREN Iris Energy Limited
5.11
-0.39%
 
HUT Hut 8 Corp.
8.15
-0.49%
 
CIFR Cipher Mining Inc.
3.9500
+4.64%
 
MIGI Mawson Infrastructure Group Inc.
1.1500
-4.96%