GLXY.V - Galaxy Digital Holdings Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 18, 20191.15001.15001.05001.06001.060080,900
Nov. 15, 20191.16001.18001.12001.13001.130098,000
Nov. 14, 20191.18001.20001.10001.17001.170071,300
Nov. 13, 20191.16001.21001.16001.16001.160047,000
Nov. 12, 20191.20001.23001.12001.22001.2200218,300
Nov. 11, 20191.24001.24001.17001.21001.210023,300
Nov. 08, 20191.22001.30001.13001.26001.2600181,500
Nov. 07, 20191.21001.29001.17001.19001.190075,600
Nov. 06, 20191.29001.31001.24001.26001.2600202,100
Nov. 05, 20191.30001.30001.24001.26001.260055,600
Nov. 04, 20191.30001.35001.26001.26001.2600229,000
Nov. 01, 20191.39001.42001.27001.28001.2800157,900
Oct. 31, 20191.39001.40001.30001.34001.3400109,600
Oct. 30, 20191.40001.44001.26001.43001.4300132,300
Oct. 29, 20191.54001.54001.41001.44001.440087,000
Oct. 28, 20191.69001.70001.52001.56001.560060,600
Oct. 25, 20191.46001.63001.42001.54001.540076,200
Oct. 24, 20191.28001.43001.25001.37001.370054,100
Oct. 23, 20191.28001.33001.24001.27001.270049,100
Oct. 22, 20191.46001.46001.23001.26001.260082,600
Oct. 21, 20191.43001.48001.40001.40001.400022,500
Oct. 18, 20191.58001.58001.39001.43001.430042,400
Oct. 17, 20191.37001.64001.34001.64001.640081,100
Oct. 16, 20191.32001.33001.31001.33001.330086,800
Oct. 15, 20191.40001.45001.21001.31001.3100333,800
Oct. 11, 20191.43001.50001.43001.50001.500010,100
Oct. 10, 20191.49001.49001.45001.45001.450025,700
Oct. 09, 20191.51001.51001.42001.47001.470044,800
Oct. 08, 20191.57001.57001.43001.47001.470034,000
Oct. 07, 20191.56001.59001.54001.57001.570028,200
Oct. 04, 20191.53001.53001.44001.49001.490017,000
Oct. 03, 20191.53001.55001.47001.49001.490050,800
Oct. 02, 20191.58001.58001.53001.53001.53007,200
Oct. 01, 20191.59001.61001.55001.58001.580023,100
Sep. 30, 20191.52001.60001.50001.54001.540030,800
Sep. 27, 20191.62001.62001.55001.57001.570040,000
Sep. 26, 20191.57001.57001.51001.51001.510020,700
Sep. 25, 20191.56001.60001.50001.55001.550096,900
Sep. 24, 20191.68001.73001.52001.53001.5300146,000
Sep. 23, 20191.78001.78001.67001.71001.710074,500
Sep. 20, 20191.75001.84001.74001.81001.8100150,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...