Galaxy Digital Holdings Ltd. (GLXY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 5.45 | 5.50 | 5.17 | 5.45 | 5.45 | 699,400 |
| Feb 06, 2023 | 5.27 | 5.56 | 5.14 | 5.45 | 5.45 | 647,000 |
| Feb 03, 2023 | 5.20 | 5.75 | 5.08 | 5.31 | 5.31 | 1,067,400 |
| Feb 02, 2023 | 5.37 | 5.54 | 5.14 | 5.31 | 5.31 | 1,824,800 |
| Feb 01, 2023 | 5.16 | 5.33 | 4.96 | 5.30 | 5.30 | 556,500 |
| Jan 31, 2023 | 5.00 | 5.18 | 4.95 | 5.12 | 5.12 | 339,700 |
| Jan 30, 2023 | 5.07 | 5.22 | 5.00 | 5.05 | 5.05 | 656,900 |
| Jan 27, 2023 | 5.23 | 5.25 | 5.14 | 5.17 | 5.17 | 390,400 |
| Jan 26, 2023 | 5.53 | 5.66 | 5.20 | 5.23 | 5.23 | 750,700 |
| Jan 25, 2023 | 5.37 | 5.51 | 5.21 | 5.47 | 5.47 | 327,300 |
| Jan 24, 2023 | 5.59 | 5.59 | 5.41 | 5.51 | 5.51 | 528,400 |
| Jan 23, 2023 | 5.49 | 5.71 | 5.43 | 5.53 | 5.53 | 566,000 |
| Jan 20, 2023 | 5.20 | 5.37 | 5.09 | 5.33 | 5.33 | 420,500 |
| Jan 19, 2023 | 4.99 | 5.22 | 4.87 | 5.15 | 5.15 | 545,400 |
| Jan 18, 2023 | 5.53 | 5.53 | 5.02 | 5.02 | 5.02 | 840,600 |
| Jan 17, 2023 | 5.41 | 5.62 | 5.20 | 5.50 | 5.50 | 1,230,200 |
| Jan 16, 2023 | 5.55 | 5.61 | 5.31 | 5.31 | 5.31 | 432,200 |
| Jan 13, 2023 | 5.28 | 5.43 | 5.12 | 5.33 | 5.33 | 869,700 |
| Jan 12, 2023 | 5.25 | 5.41 | 5.01 | 5.24 | 5.24 | 1,333,700 |
| Jan 11, 2023 | 5.16 | 5.18 | 4.93 | 5.06 | 5.06 | 1,108,800 |
| Jan 10, 2023 | 4.53 | 5.09 | 4.41 | 5.08 | 5.08 | 658,500 |
| Jan 09, 2023 | 4.43 | 4.77 | 4.41 | 4.68 | 4.68 | 681,600 |
| Jan 06, 2023 | 4.24 | 4.35 | 4.09 | 4.35 | 4.35 | 493,900 |
| Jan 05, 2023 | 4.40 | 4.40 | 4.14 | 4.24 | 4.24 | 605,100 |
| Jan 04, 2023 | 3.98 | 4.54 | 3.98 | 4.48 | 4.48 | 1,160,000 |
| Jan 03, 2023 | 3.99 | 4.12 | 3.86 | 3.98 | 3.98 | 612,100 |
| Dec 30, 2022 | 3.80 | 3.90 | 3.60 | 3.87 | 3.87 | 842,900 |
| Dec 29, 2022 | 3.50 | 4.09 | 3.50 | 3.91 | 3.91 | 1,799,400 |
| Dec 28, 2022 | 3.50 | 3.62 | 3.33 | 3.46 | 3.46 | 1,315,100 |
| Dec 23, 2022 | 3.65 | 3.72 | 3.50 | 3.55 | 3.55 | 867,700 |
| Dec 22, 2022 | 4.08 | 4.08 | 3.51 | 3.60 | 3.60 | 1,845,500 |
| Dec 21, 2022 | 3.88 | 4.29 | 3.88 | 4.09 | 4.09 | 1,150,600 |
| Dec 20, 2022 | 3.83 | 4.12 | 3.83 | 3.90 | 3.90 | 1,115,600 |
| Dec 19, 2022 | 3.97 | 4.06 | 3.85 | 3.91 | 3.91 | 948,600 |
| Dec 16, 2022 | 3.95 | 4.08 | 3.91 | 4.08 | 4.08 | 992,000 |
| Dec 15, 2022 | 4.00 | 4.04 | 3.91 | 4.04 | 4.04 | 598,100 |
| Dec 14, 2022 | 4.07 | 4.21 | 4.03 | 4.05 | 4.05 | 717,400 |
| Dec 13, 2022 | 4.30 | 4.54 | 3.98 | 4.00 | 4.00 | 1,686,200 |
| Dec 12, 2022 | 4.04 | 4.17 | 4.01 | 4.11 | 4.11 | 285,600 |
| Dec 09, 2022 | 4.26 | 4.38 | 4.01 | 4.12 | 4.12 | 484,400 |
| Dec 08, 2022 | 4.16 | 4.39 | 4.12 | 4.28 | 4.28 | 594,600 |
| Dec 07, 2022 | 4.03 | 4.20 | 3.95 | 4.16 | 4.16 | 742,800 |
| Dec 06, 2022 | 4.17 | 4.17 | 3.96 | 4.15 | 4.15 | 379,800 |
| Dec 05, 2022 | 4.30 | 4.30 | 4.07 | 4.10 | 4.10 | 592,100 |
| Dec 02, 2022 | 4.30 | 4.33 | 4.15 | 4.30 | 4.30 | 418,800 |
| Dec 01, 2022 | 4.28 | 4.51 | 4.19 | 4.39 | 4.39 | 673,600 |
| Nov 30, 2022 | 3.99 | 4.31 | 3.94 | 4.31 | 4.31 | 956,700 |
| Nov 29, 2022 | 4.00 | 4.00 | 3.83 | 3.93 | 3.93 | 502,800 |
| Nov 28, 2022 | 3.86 | 3.96 | 3.80 | 3.94 | 3.94 | 627,100 |
| Nov 25, 2022 | 4.00 | 4.03 | 3.95 | 3.95 | 3.95 | 248,200 |
| Nov 24, 2022 | 4.06 | 4.15 | 4.04 | 4.10 | 4.10 | 74,200 |
| Nov 23, 2022 | 4.28 | 4.28 | 3.96 | 4.10 | 4.10 | 647,600 |
| Nov 22, 2022 | 4.00 | 4.28 | 3.95 | 4.21 | 4.21 | 970,600 |
| Nov 21, 2022 | 3.95 | 4.10 | 3.84 | 4.02 | 4.02 | 1,051,400 |
| Nov 18, 2022 | 3.94 | 4.08 | 3.81 | 4.05 | 4.05 | 711,800 |
| Nov 17, 2022 | 3.78 | 3.94 | 3.66 | 3.90 | 3.90 | 890,600 |
| Nov 16, 2022 | 3.99 | 3.99 | 3.70 | 3.87 | 3.87 | 1,303,000 |
| Nov 15, 2022 | 3.98 | 4.41 | 3.95 | 4.07 | 4.07 | 1,024,200 |
| Nov 14, 2022 | 4.05 | 4.25 | 3.81 | 3.85 | 3.85 | 1,222,500 |
| Nov 11, 2022 | 4.48 | 4.65 | 4.08 | 4.09 | 4.09 | 2,153,100 |
| Nov 10, 2022 | 4.20 | 4.70 | 4.02 | 4.68 | 4.68 | 2,076,200 |
| Nov 09, 2022 | 3.89 | 4.23 | 3.63 | 3.92 | 3.92 | 4,039,600 |
| Nov 08, 2022 | 5.40 | 5.55 | 4.63 | 4.65 | 4.65 | 2,942,800 |
| Nov 07, 2022 | 5.76 | 5.83 | 5.51 | 5.60 | 5.60 | 616,700 |
| Nov 04, 2022 | 6.26 | 6.26 | 5.69 | 5.88 | 5.88 | 901,000 |
| Nov 03, 2022 | 6.10 | 6.20 | 5.89 | 6.01 | 6.01 | 610,100 |
| Nov 02, 2022 | 6.45 | 6.53 | 6.11 | 6.13 | 6.13 | 652,600 |
| Nov 01, 2022 | 6.79 | 6.84 | 6.31 | 6.46 | 6.46 | 564,000 |
| Oct 31, 2022 | 6.88 | 7.05 | 6.53 | 6.63 | 6.63 | 1,777,700 |
| Oct 28, 2022 | 6.88 | 7.18 | 6.63 | 6.94 | 6.94 | 780,800 |
| Oct 27, 2022 | 7.20 | 7.23 | 6.70 | 6.79 | 6.79 | 718,000 |
| Oct 26, 2022 | 7.18 | 7.67 | 7.05 | 7.07 | 7.07 | 832,700 |
| Oct 25, 2022 | 7.11 | 7.46 | 7.11 | 7.27 | 7.27 | 879,000 |
| Oct 24, 2022 | 7.00 | 7.17 | 6.88 | 7.02 | 7.02 | 451,900 |
| Oct 21, 2022 | 6.25 | 7.01 | 6.17 | 7.00 | 7.00 | 923,400 |
| Oct 20, 2022 | 6.19 | 6.63 | 6.19 | 6.24 | 6.24 | 781,900 |
| Oct 19, 2022 | 6.21 | 6.42 | 6.08 | 6.16 | 6.16 | 635,100 |
| Oct 18, 2022 | 6.49 | 6.61 | 6.24 | 6.24 | 6.24 | 665,900 |
| Oct 17, 2022 | 6.17 | 6.46 | 6.17 | 6.31 | 6.31 | 628,500 |
| Oct 14, 2022 | 6.49 | 6.65 | 6.00 | 6.03 | 6.03 | 706,400 |
| Oct 13, 2022 | 6.43 | 6.51 | 6.07 | 6.30 | 6.30 | 1,016,600 |
| Oct 12, 2022 | 6.75 | 6.96 | 6.58 | 6.66 | 6.66 | 489,100 |
| Oct 11, 2022 | 6.52 | 6.88 | 6.44 | 6.68 | 6.68 | 511,900 |
| Oct 07, 2022 | 6.89 | 7.00 | 6.56 | 6.75 | 6.75 | 473,300 |
| Oct 06, 2022 | 6.88 | 7.12 | 6.82 | 7.05 | 7.05 | 669,500 |
| Oct 05, 2022 | 6.55 | 7.08 | 6.55 | 6.88 | 6.88 | 620,900 |
| Oct 04, 2022 | 6.46 | 6.95 | 6.46 | 6.94 | 6.94 | 863,900 |
| Oct 03, 2022 | 6.03 | 6.35 | 5.83 | 6.20 | 6.20 | 818,200 |
| Sept 30, 2022 | 5.81 | 6.19 | 5.61 | 5.86 | 5.86 | 1,169,400 |
| Sept 29, 2022 | 6.46 | 6.49 | 5.75 | 5.83 | 5.83 | 1,071,000 |
| Sept 28, 2022 | 6.14 | 6.65 | 6.00 | 6.55 | 6.55 | 781,300 |
| Sept 27, 2022 | 6.38 | 6.43 | 5.81 | 6.15 | 6.15 | 1,084,500 |
| Sept 26, 2022 | 6.01 | 6.51 | 5.78 | 5.96 | 5.96 | 860,600 |
| Sept 23, 2022 | 6.35 | 6.58 | 5.87 | 6.03 | 6.03 | 1,013,600 |
| Sept 22, 2022 | 7.00 | 7.06 | 6.58 | 6.58 | 6.58 | 756,700 |
| Sept 21, 2022 | 7.00 | 7.36 | 6.95 | 7.04 | 7.04 | 598,600 |
| Sept 20, 2022 | 6.90 | 7.22 | 6.80 | 6.93 | 6.93 | 301,500 |
| Sept 19, 2022 | 6.92 | 7.13 | 6.70 | 6.94 | 6.94 | 683,100 |
| Sept 16, 2022 | 7.22 | 7.34 | 7.07 | 7.10 | 7.10 | 444,900 |
| Sept 15, 2022 | 7.31 | 7.76 | 7.31 | 7.42 | 7.42 | 361,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
