U.S. Markets open in 3 hrs 21 mins

Galaxy Digital Holdings Ltd. (GLXY.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
1.6000-0.0300 (-1.84%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2020------
Oct 19, 20203.97004.29003.97004.29004.2900289,019
Oct 16, 20203.95004.07503.87003.97003.9700109,400
Oct 15, 20203.75003.95003.70003.91003.9100119,114
Oct 14, 20203.87003.96003.77003.81003.8100122,466
Oct 13, 20203.98004.00003.77003.84003.8400224,057
Oct 09, 20203.74003.92003.60003.81003.8100377,543
Oct 08, 20203.30003.74003.17003.72003.7200404,636
Oct 07, 20203.06003.25003.06003.17003.1700128,388
Oct 06, 20203.29003.39002.98003.01003.0100363,757
Oct 05, 20203.50003.50003.20003.35003.3500153,438
Oct 02, 20203.21003.40003.21003.35003.350058,013
Oct 01, 20203.45003.45003.15003.31003.3100147,887
Sep 30, 20203.33003.46003.33003.37003.370077,590
Sep 29, 20203.69003.69003.36003.44003.4400165,591
Sep 28, 20203.75003.76003.61003.74003.7400263,215
Sep 25, 20203.36003.79003.14003.60003.60001,470,047
Sep 24, 20202.85003.43002.80003.14003.1400316,271
Sep 23, 20203.15003.38002.86002.94002.9400221,054
Sep 22, 20203.21003.21002.94003.12003.1200209,428
Sep 21, 20203.27003.27002.63003.17003.1700863,363
Sep 18, 2020------
Sep 17, 20203.70003.80003.53003.56003.5600273,799
Sep 16, 20203.56003.75003.48003.61003.6100210,446
Sep 15, 20203.65003.79003.52003.57003.5700164,301
Sep 14, 20203.62003.65003.50003.61003.6100197,557
Sep 11, 20203.50003.58003.36003.41003.4100126,182
Sep 10, 20203.64003.90003.40003.47003.4700362,946
Sep 09, 20203.47003.67003.43003.60003.6000244,452
Sep 08, 20203.27003.68003.27003.38003.3800351,818
Sep 04, 20203.85003.85003.08003.48003.4800783,964
Sep 03, 20204.02004.05003.55003.82003.8200693,101
Sep 02, 20204.90005.01004.03004.16004.1600967,467
Sep 01, 20204.90005.68004.72004.76004.7600730,422
Aug 31, 20204.55005.08004.40004.94004.9400581,589
Aug 28, 20204.01004.43004.01004.42004.4200200,629
Aug 27, 20203.96004.17003.90003.95003.9500302,796
Aug 26, 20203.85004.00003.68003.96003.9600178,835
Aug 25, 20204.05004.05003.70003.85003.8500351,944
Aug 24, 20203.85004.10003.73004.03004.0300354,649
Aug 21, 20203.76003.80003.69003.77003.7700217,158
Aug 20, 20203.68003.82003.67003.75003.7500342,636
Aug 19, 20203.55003.72503.53003.70003.7000159,265
Aug 18, 20203.84003.84003.46003.60003.6000185,638
Aug 17, 20203.90003.90003.63003.76003.7600264,988
Aug 14, 20203.68003.90003.59003.76003.7600253,796
Aug 13, 20203.41003.64003.38003.58003.5800154,442
Aug 12, 20203.25003.53003.15003.40003.4000165,491
Aug 11, 20203.39003.45003.00003.15003.1500316,665
Aug 10, 20203.39003.74003.21003.51003.5100279,825
Aug 07, 20203.38003.39002.86003.20003.2000344,716
Aug 06, 20203.43003.64003.22003.26003.2600322,184
Aug 05, 20203.54003.77003.26003.49003.4900363,294
Aug 04, 20203.00003.48003.00003.40003.4000607,958
Jul 31, 20202.90002.92002.75002.90002.9000325,805
Jul 30, 20202.54002.85002.38002.85002.8500197,258
Jul 29, 20202.55002.70002.55002.58002.5800339,371
Jul 28, 20202.65002.84002.45002.52002.5200604,075
Jul 27, 20202.35002.87002.35002.58002.5800658,376
Jul 24, 20202.22002.29002.13002.19002.1900342,793
Jul 23, 20202.20002.25002.06002.25002.2500380,280
Jul 22, 20202.22002.49002.05002.19002.1900654,458
Jul 21, 20201.73002.24001.73002.23002.23001,017,623
Jul 20, 20201.66001.67001.60001.66001.660038,951
Jul 17, 20201.61001.77001.61001.65001.6500129,689
Jul 16, 20201.65001.66001.57001.59001.590074,886
Jul 15, 20201.71001.73001.58001.66001.660081,643
Jul 14, 20201.61001.72001.60001.70001.700030,173
Jul 13, 20201.69001.78001.59001.60001.6000216,582
Jul 10, 20201.84001.84001.67001.71001.710065,227
Jul 09, 20201.90001.90001.67001.71001.7100142,349
Jul 08, 20201.80001.87001.77001.87001.8700202,018
Jul 07, 20201.68001.77001.67001.74001.7400100,996
Jul 06, 20201.68001.79001.64001.65001.6500198,262
Jul 03, 20201.69001.72001.58001.60001.600048,239
Jul 02, 20201.65001.73001.63001.63001.6300235,663
Jun 30, 20201.45001.60001.39001.54001.5400173,167
Jun 29, 20201.27001.47001.23001.41001.4100173,415
Jun 26, 20201.40001.40001.27001.28001.2800260,924
Jun 25, 20201.44001.47001.37001.39001.3900128,604
Jun 24, 20201.50001.53001.41001.42001.4200164,407
Jun 23, 20201.67001.72001.48001.48001.4800373,822
Jun 22, 20201.65001.73001.59001.64001.6400215,607
Jun 19, 20201.68001.68001.60001.62001.620085,130
Jun 18, 20201.60001.66001.58001.66001.660092,127
Jun 17, 20201.71001.71001.56001.57001.570098,525
Jun 16, 20201.69001.82001.69001.71001.7100227,686
Jun 15, 20201.74001.74001.60001.61001.6100406,339
Jun 12, 20201.72001.83001.63001.82001.8200637,917
Jun 11, 20201.92001.99001.59001.63001.6300473,868
Jun 10, 20201.76002.06001.76001.99001.9900607,533
Jun 09, 20201.77001.81001.73001.76001.7600159,442
Jun 08, 20201.79001.79001.73001.77001.7700285,748
Jun 05, 20201.73001.74001.64001.74001.740098,365
Jun 04, 20201.73001.78001.69001.69001.6900184,844
Jun 03, 20201.60001.75001.60001.67001.6700314,335
Jun 02, 20201.60001.75001.56001.59001.5900599,662
Jun 01, 20201.45001.59001.40001.47001.4700123,302
May 29, 20201.49001.49001.41001.42001.420057,365
May 28, 20201.43001.49001.42001.45001.450042,192
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...