GLXY.V - Galaxy Digital Holdings Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 20201.35001.43001.33001.38001.3800264,500
Feb. 18, 20201.37001.39001.19001.32001.3200370,600
Feb. 14, 20201.39001.48001.31001.42001.4200339,200
Feb. 13, 20201.39001.52001.31001.38001.3800390,500
Feb. 12, 20201.40001.49001.38001.40001.4000836,500
Feb. 11, 20201.20001.40001.18001.38001.3800941,800
Feb. 10, 20201.15001.27001.15001.17001.1700445,200
Feb. 07, 20201.19001.20001.14001.16001.160079,500
Feb. 06, 20201.13001.22001.10001.18001.1800251,500
Feb. 05, 20201.10001.20001.08001.10001.1000256,600
Feb. 04, 20201.08001.10001.05001.07001.0700181,600
Feb. 03, 20201.11001.15001.07001.07001.070082,700
Jan. 31, 20201.18001.18001.08001.11001.110092,000
Jan. 30, 20201.19001.21001.17001.19001.1900106,100
Jan. 29, 20201.20001.20001.15001.19001.190092,700
Jan. 28, 20201.22001.23001.19001.19001.1900103,800
Jan. 27, 20201.25001.25001.18001.21001.210082,100
Jan. 24, 20201.17001.20001.15001.18001.180035,400
Jan. 23, 20201.15001.20001.14001.15001.150047,600
Jan. 22, 20201.23001.26001.17001.19001.190091,800
Jan. 21, 20201.31001.32001.24001.26001.260025,100
Jan. 20, 20201.23001.31001.21001.27001.2700139,600
Jan. 17, 20201.30001.35001.28001.32001.3200208,000
Jan. 16, 20201.24001.34001.24001.28001.2800147,500
Jan. 15, 20201.23001.31001.23001.31001.3100353,100
Jan. 14, 20201.13001.32001.10001.32001.3200235,100
Jan. 13, 20201.10001.14001.10001.12001.120054,700
Jan. 10, 20201.10001.12001.08001.11001.110070,300
Jan. 09, 20201.13001.13001.05001.11001.1100254,300
Jan. 08, 20201.16001.21001.14001.15001.150055,400
Jan. 07, 20201.13001.20001.10001.19001.1900138,800
Jan. 06, 20201.09001.18001.06001.10001.1000220,500
Jan. 03, 20201.09001.09001.04001.04001.040059,100
Jan. 02, 20201.06001.09001.06001.06001.06003,200
Dec. 31, 20191.07001.08001.05001.06001.060063,700
Dec. 30, 20191.09001.10001.05001.07001.070078,600
Dec. 27, 20191.13001.13001.08001.09001.0900177,300
Dec. 24, 20191.09001.10001.09001.10001.100022,200
Dec. 23, 20191.13001.13001.08001.09001.0900102,800
Dec. 20, 20191.17001.17001.09001.09001.090050,000
Dec. 19, 20191.24001.24001.13001.16001.1600141,900
Dec. 18, 20191.12001.15001.10001.14001.140069,400
Dec. 17, 20191.10001.17001.10001.14001.140091,300
Dec. 16, 20191.11001.12001.07001.10001.100042,500
Dec. 13, 20191.15001.15001.09001.12001.120041,500
Dec. 12, 20191.10001.13001.09001.12001.120040,600
Dec. 11, 20191.09001.10001.09001.10001.1000600
Dec. 10, 20191.07001.12001.07001.09001.090052,800
Dec. 09, 20191.14001.14001.11001.11001.110010,100
Dec. 06, 20191.12001.12001.11001.11001.11005,300
Dec. 05, 20191.13001.13001.08001.12001.120071,300
Dec. 04, 20191.13001.15001.10001.14001.140037,700
Dec. 03, 20191.17001.17001.05001.08001.0800288,500
Dec. 02, 20191.25001.25001.14001.14001.140023,800
Nov. 29, 20191.25001.28001.11001.11001.110053,700
Nov. 28, 20191.35001.35001.22001.22001.22002,600
Nov. 27, 20191.26001.30001.23001.23001.230052,400
Nov. 26, 20191.23001.36001.22001.24001.2400111,200
Nov. 25, 20191.23501.39001.20001.33001.3300231,700
Nov. 22, 20191.11001.27001.08001.25001.2500334,600
Nov. 21, 20191.07001.15001.02001.15001.1500228,500
Nov. 20, 20191.05001.15001.00001.09001.0900170,400
Nov. 19, 20191.08001.11001.00001.02001.0200335,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...