Canada markets open in 1 hour 7 minutes

Galaxy Digital Holdings Ltd. (BRPHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.52+0.04 (+0.62%)
At close: 03:59PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20226.887.386.486.526.52370,100
Aug 10, 20225.946.535.946.486.48164,100
Aug 09, 20226.206.285.725.805.80149,300
Aug 08, 20226.177.146.106.336.33276,200
Aug 05, 20225.826.155.805.805.8097,700
Aug 04, 20226.306.505.875.945.9492,200
Aug 03, 20225.956.525.956.356.35167,000
Aug 02, 20225.546.245.436.216.21176,200
Aug 01, 20225.415.935.325.425.4267,800
Jul 29, 20225.285.675.275.655.6593,800
Jul 28, 20225.215.675.055.485.48132,800
Jul 27, 20225.015.314.775.215.21172,900
Jul 26, 20225.275.274.834.874.8772,400
Jul 25, 20225.255.254.925.245.2471,100
Jul 22, 20225.695.755.165.265.26171,200
Jul 21, 20225.705.815.265.505.50170,200
Jul 20, 20225.895.895.455.815.81169,100
Jul 19, 20225.005.545.005.505.50224,000
Jul 18, 20224.105.184.104.824.82313,800
Jul 15, 20223.804.083.804.044.0476,700
Jul 14, 20223.914.003.523.833.83160,300
Jul 13, 20223.863.903.703.763.76209,800
Jul 12, 20224.214.263.883.933.9364,500
Jul 11, 20224.454.453.964.104.1080,900
Jul 08, 20224.484.654.124.474.47166,200
Jul 07, 20223.924.373.884.324.32289,900
Jul 06, 20223.964.163.713.873.87175,400
Jul 05, 20223.714.353.494.074.07299,200
Jul 01, 20223.534.003.533.853.8595,200
Jun 30, 20224.054.133.683.753.75267,600
Jun 29, 20224.474.554.144.204.20115,100
Jun 28, 20224.995.354.524.544.54147,900
Jun 27, 20225.255.375.075.155.1584,500
Jun 24, 20224.895.364.865.325.32309,300
Jun 23, 20224.814.914.654.794.7996,200
Jun 22, 20224.845.204.624.654.65161,600
Jun 21, 20224.915.614.915.015.01510,000
Jun 17, 20224.684.934.534.554.55172,600
Jun 16, 20224.754.854.384.624.62242,200
Jun 15, 20224.214.924.214.824.82293,500
Jun 14, 20224.264.634.204.294.29426,800
Jun 13, 20225.505.504.094.454.45742,300
Jun 10, 20225.965.965.605.755.75124,600
Jun 09, 20225.936.105.815.825.8290,000
Jun 08, 20225.806.185.725.955.95154,000
Jun 07, 20225.906.045.565.825.82293,600
Jun 06, 20225.746.375.745.905.90514,800
Jun 03, 20225.845.965.515.625.62126,100
Jun 02, 20225.456.135.455.875.87195,000
Jun 01, 20226.986.985.605.635.63214,800
May 31, 20226.896.956.256.426.42349,800
May 27, 20226.156.435.425.445.44830,400
May 26, 20226.656.656.006.106.10224,400
May 25, 20225.906.605.906.576.57106,000
May 24, 20226.256.375.646.046.04236,000
May 23, 20226.036.466.006.176.1795,700
May 20, 20226.396.655.716.096.09327,300
May 19, 20226.206.776.106.416.41506,100
May 18, 20226.256.656.176.306.30444,300
May 17, 20227.007.356.516.616.61425,000
May 16, 20226.707.176.356.706.70277,900
May 13, 20226.207.246.206.796.79486,500
May 12, 20226.006.334.665.935.93818,900
May 11, 20228.358.386.176.306.301,144,800
May 10, 20227.899.037.628.068.06378,300
May 09, 202210.3110.397.587.727.721,436,000
May 06, 202211.1411.2810.3510.5610.56258,000
May 05, 202211.4812.0010.7010.9510.95351,600
May 04, 202211.0211.9510.5011.9511.95222,900
May 03, 202211.3711.3710.8110.9710.97197,800
May 02, 202210.8611.2610.7211.1511.15310,200
Apr 29, 202211.4712.2010.8610.9410.94234,400
Apr 28, 202211.8512.4411.0611.9811.98187,000
Apr 27, 202211.2111.7711.0011.5511.55167,500
Apr 26, 202212.4012.4010.9711.1511.15248,700
Apr 25, 202211.6812.4211.4412.4212.42291,900
Apr 22, 202212.7513.1311.6211.8611.86291,100
Apr 21, 202212.9513.8412.6512.8012.80315,600
Apr 20, 202214.0114.0112.7213.0013.00112,000
Apr 19, 202213.1313.9112.9413.4413.44291,800
Apr 18, 202213.0013.2412.4812.9812.98150,700
Apr 14, 202213.1513.4312.5012.8012.80183,200
Apr 13, 202212.8213.8212.8213.3413.34275,600
Apr 12, 202213.5013.6012.4912.8512.85185,200
Apr 11, 202213.8413.8413.1113.2113.21204,600
Apr 08, 202214.7014.9513.8814.1014.10171,800
Apr 07, 202213.9514.9013.7914.4814.48164,500
Apr 06, 202215.5715.9414.2014.8314.83377,000
Apr 05, 202216.5016.9115.4615.7915.79247,200
Apr 04, 202216.5117.4115.9516.7616.76181,900
Apr 01, 202216.6517.4115.8716.3616.36295,900
Mar 31, 202220.0020.0016.7417.0517.05620,500
Mar 30, 202220.6820.9919.3019.8519.85202,800
Mar 29, 202222.0522.0620.2120.6120.61222,700
Mar 28, 202218.8221.2718.8221.1921.19264,800
Mar 25, 202219.7420.0018.2819.0319.03212,800
Mar 24, 202217.4619.4917.4618.9918.99301,600
Mar 23, 202217.1518.1817.1317.6117.61199,300
Mar 22, 202215.0618.2515.0618.0418.04513,000
Mar 21, 202215.4815.7414.3214.8914.89313,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...