GLXY.V - Galaxy Digital Holdings Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20191.80001.80001.71001.72001.720082,200
Sep 18, 20191.81001.84001.78001.78001.780047,100
Sep 17, 20191.89001.89001.79001.81001.810027,100
Sep 16, 20191.85001.90001.83001.85001.850015,900
Sep 13, 20191.88001.89001.82001.84001.84003,700
Sep 12, 20191.88001.91001.87001.90001.900030,500
Sep 11, 20191.88001.90001.83001.84001.840022,700
Sep 10, 20191.86001.90001.86001.90001.90004,000
Sep 09, 20191.90001.93001.87001.90001.900021,500
Sep 06, 20191.95002.01001.89002.01002.010051,500
Sep 05, 20191.89001.97001.89001.96001.960035,700
Sep 04, 20191.95001.95001.84001.95001.950028,400
Sep 03, 20191.74001.94001.74001.94001.940037,700
Aug 30, 20191.73001.80001.71001.74001.740081,400
Aug 29, 20191.84001.84001.68001.70001.700070,600
Aug 28, 20191.74001.79001.72001.73001.730050,900
Aug 27, 20191.76001.78001.69001.74001.740037,500
Aug 26, 20191.74001.78001.73001.78001.780012,600
Aug 23, 20191.75001.76001.72001.72001.7200350,100
Aug 22, 20191.77001.78001.73001.74001.740035,600
Aug 21, 20191.79001.81001.78001.79001.790013,700
Aug 20, 20191.87001.91001.75001.79001.7900149,800
Aug 19, 20191.77001.93001.77001.92001.9200111,300
Aug 16, 20191.82001.82001.75001.75001.750023,900
Aug 15, 20191.79001.83001.77001.78001.780098,100
Aug 14, 20191.92001.92001.76001.78001.7800103,000
Aug 13, 20191.92001.98001.90001.90001.900077,200
Aug 12, 20192.05002.06001.92001.98001.9800132,800
Aug 09, 20192.05002.08001.99002.05002.050079,800
Aug 08, 20192.06002.09002.02002.03002.030040,800
Aug 07, 20192.09002.18002.05002.09002.090036,200
Aug 06, 20192.15002.17002.08002.13002.130021,400
Aug 02, 20192.07002.19002.03002.12002.120056,900
Aug 01, 20192.06002.14002.06002.13002.130018,600
Jul 31, 20192.12002.12002.03002.08002.080056,900
Jul 30, 20192.07002.10002.07002.09002.090010,200
Jul 29, 20192.06002.12002.01002.01002.0100122,300
Jul 26, 20192.03002.07002.03002.07002.070044,600
Jul 25, 20192.02002.08001.98002.07002.070042,500
Jul 24, 20191.91002.06001.91002.06002.060066,700
Jul 23, 20191.78001.93001.74001.87001.870073,200
Jul 22, 20191.89001.89001.71001.75001.7500276,100
Jul 19, 20191.92001.97001.87001.90001.9000116,300
Jul 18, 20192.00002.07001.92001.92001.9200146,700
Jul 17, 20191.98002.08001.92002.00002.0000172,500
Jul 16, 20192.18002.18001.96001.98001.9800183,700
Jul 15, 20192.09002.22002.09002.17002.170073,400
Jul 12, 20192.20002.23002.08002.08002.080098,600
Jul 11, 20192.34002.37002.22002.23002.230041,700
Jul 10, 20192.39002.44002.30002.37002.370059,800
Jul 09, 20192.40002.40002.29002.39002.390058,200
Jul 08, 20192.20002.42002.20002.38002.3800167,900
Jul 05, 20192.20002.20002.05002.12002.120079,300
Jul 04, 20192.25002.27002.13002.16002.160043,000
Jul 03, 20192.26002.29002.09002.18002.180060,000
Jul 02, 20192.35002.35002.06002.20002.2000325,800
Jun 28, 20192.35002.41002.32002.35002.350091,100
Jun 27, 20192.34002.50002.25002.34002.3400261,200
Jun 26, 20192.30002.59002.25002.42002.42003,136,500
Jun 25, 20192.34002.36002.09002.15002.1500344,000
Jun 24, 20192.23002.35002.11002.33002.3300318,900
Jun 21, 20192.15002.22002.06002.12002.1200224,300
Jun 20, 20192.30002.30002.04002.07002.070099,900
Jun 19, 20192.07002.13002.06002.06002.060093,100
Jun 18, 20192.03002.18002.02002.17002.170097,500
Jun 17, 20192.19002.19002.02002.07002.0700140,900
Jun 14, 20192.05002.18001.95002.05002.0500148,200
Jun 13, 20192.03002.05001.98002.01002.010017,400
Jun 12, 20192.05002.09001.98002.01002.010058,600
Jun 11, 20192.05002.05001.91001.98001.980061,500
Jun 10, 20192.04002.07001.98001.99001.990067,800
Jun 07, 20191.96002.09001.96002.05002.0500162,000
Jun 06, 20192.09002.09001.95001.95001.950029,600
Jun 05, 20192.12002.14001.98002.08002.080029,700
Jun 04, 20192.18002.18001.93001.96001.960078,000
Jun 03, 20192.18002.23002.07002.19002.190059,100
May 31, 20192.26002.32002.09002.18002.1800231,900
May 30, 20192.39002.39002.17002.18002.1800126,100
May 29, 20192.34002.40002.26002.28002.280056,100
May 28, 20192.46002.50002.33002.36002.3600114,100
May 27, 20192.39002.58002.35002.49002.4900191,300
May 24, 20192.15002.24002.08002.23002.2300195,500
May 23, 20192.25002.25002.04002.10002.100039,900
May 22, 20192.15002.22002.01002.17002.170020,100
May 21, 20192.18002.32002.09002.13002.1300153,600
May 17, 20192.12002.13002.00002.12002.120059,400
May 16, 20192.34002.34002.17002.19002.1900119,800
May 15, 20192.30002.38002.08002.32002.3200189,400
May 14, 20192.50002.50002.12002.15002.1500243,200
May 13, 20192.15002.60002.01002.40002.4000458,100
May 10, 20191.97002.15001.92002.00002.000049,200
May 09, 20191.96002.00001.83001.93001.930053,100
May 08, 20191.92001.99001.88001.94001.940029,600
May 07, 20192.07002.13001.87001.87001.8700136,400
May 06, 20192.10002.10001.96002.01002.010043,800
May 03, 20192.05002.22002.05002.07002.070042,000
May 02, 20192.16002.16001.89001.93001.930042,000
May 01, 20192.10002.10001.99001.99001.990037,500
Apr 30, 20192.17002.17002.00002.00002.000060,000
Apr 29, 20192.05002.16002.04002.05002.050030,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...