Canada markets open in 1 hour 24 minutes

Galaxy Digital Holdings Ltd. (GLXY.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
1.6000-0.0300 (-1.84%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 06, 20203.43003.64003.22003.26003.2600322,184
Aug. 05, 20203.54003.77003.26003.49003.4900363,294
Aug. 04, 20203.00003.48003.00003.40003.4000607,958
Jul. 31, 20202.90002.92002.75002.90002.9000325,805
Jul. 30, 20202.54002.85002.38002.85002.8500197,258
Jul. 29, 20202.55002.70002.55002.58002.5800339,371
Jul. 28, 20202.65002.84002.45002.52002.5200604,075
Jul. 27, 20202.35002.87002.35002.58002.5800658,376
Jul. 24, 20202.22002.29002.13002.19002.1900342,793
Jul. 23, 20202.20002.25002.06002.25002.2500380,280
Jul. 22, 20202.22002.49002.05002.19002.1900654,458
Jul. 21, 20201.73002.24001.73002.23002.23001,017,623
Jul. 20, 20201.66001.67001.60001.66001.660038,951
Jul. 17, 20201.61001.77001.61001.65001.6500129,689
Jul. 16, 20201.65001.66001.57001.59001.590074,886
Jul. 15, 20201.71001.73001.58001.66001.660081,643
Jul. 14, 20201.61001.72001.60001.70001.700030,173
Jul. 13, 20201.69001.78001.59001.60001.6000216,582
Jul. 10, 20201.84001.84001.67001.71001.710065,227
Jul. 09, 20201.90001.90001.67001.71001.7100142,349
Jul. 08, 20201.80001.87001.77001.87001.8700202,018
Jul. 07, 20201.68001.77001.67001.74001.7400100,996
Jul. 06, 20201.68001.79001.64001.65001.6500198,262
Jul. 03, 20201.69001.72001.58001.60001.600048,239
Jul. 02, 20201.65001.73001.63001.63001.6300235,663
Jun. 30, 20201.45001.60001.39001.54001.5400173,167
Jun. 29, 20201.27001.47001.23001.41001.4100173,415
Jun. 26, 20201.40001.40001.27001.28001.2800260,924
Jun. 25, 20201.44001.47001.37001.39001.3900128,604
Jun. 24, 20201.50001.53001.41001.42001.4200164,407
Jun. 23, 20201.67001.72001.48001.48001.4800373,822
Jun. 22, 20201.65001.73001.59001.64001.6400215,607
Jun. 19, 20201.68001.68001.60001.62001.620085,130
Jun. 18, 20201.60001.66001.58001.66001.660092,127
Jun. 17, 20201.71001.71001.56001.57001.570098,525
Jun. 16, 20201.69001.82001.69001.71001.7100227,686
Jun. 15, 20201.74001.74001.60001.61001.6100406,339
Jun. 12, 20201.72001.83001.63001.82001.8200637,917
Jun. 11, 20201.92001.99001.59001.63001.6300473,868
Jun. 10, 20201.76002.06001.76001.99001.9900607,533
Jun. 09, 20201.77001.81001.73001.76001.7600159,442
Jun. 08, 20201.79001.79001.73001.77001.7700285,748
Jun. 05, 20201.73001.74001.64001.74001.740098,365
Jun. 04, 20201.73001.78001.69001.69001.6900184,844
Jun. 03, 20201.60001.75001.60001.67001.6700314,335
Jun. 02, 20201.60001.75001.56001.59001.5900599,662
Jun. 01, 20201.45001.59001.40001.47001.4700123,302
May 29, 20201.49001.49001.41001.42001.420057,365
May 28, 20201.43001.49001.42001.45001.450042,192
May 27, 20201.31001.41001.30001.35001.350092,686
May 26, 20201.46001.50001.26001.26001.2600278,619
May 25, 20201.53001.53001.41001.43001.4300115,107
May 22, 20201.60001.60001.48001.53001.5300177,070
May 21, 20201.54001.54001.44001.45001.450059,936
May 20, 20201.49001.71001.49001.51001.5100317,015
May 19, 20201.51001.51001.43001.47001.4700168,028
May 15, 20201.46001.50001.42001.42001.420082,389
May 14, 20201.27001.52001.23001.46001.4600351,533
May 13, 20201.30001.36001.23001.34001.340058,678
May 12, 20201.28001.30001.21001.27001.270043,552
May 11, 20201.32001.32001.16001.28001.2800151,149
May 08, 20201.40001.48001.32001.32001.3200488,437
May 07, 20201.23001.39001.17001.39001.3900612,932
May 06, 20201.16001.22001.10001.16001.1600206,516
May 05, 20201.18001.18001.10001.18001.180060,843
May 04, 20201.27001.27001.13001.14001.140099,959
May 01, 20201.31001.33001.26001.27001.27009,474
Apr. 30, 20201.30001.35001.27001.33001.330084,790
Apr. 29, 20201.24001.32001.21001.30001.3000142,004
Apr. 28, 20201.15001.22001.11501.16001.1600128,415
Apr. 27, 20201.13001.16001.09001.14001.140096,731
Apr. 24, 20201.08001.13001.08001.13001.130051,814
Apr. 23, 20200.99001.12000.99001.06001.0600291,656
Apr. 22, 20200.94001.00000.93000.98000.9800155,669
Apr. 21, 20201.00001.00000.95000.96000.960044,596
Apr. 20, 20201.00001.00000.95000.98000.9800400,748
Apr. 17, 20201.00001.01000.97000.99000.9900151,650
Apr. 16, 20200.99001.01000.99001.00001.0000135,852
Apr. 15, 20200.92000.97000.92000.97000.970026,655
Apr. 14, 20200.98001.00000.95000.95000.950044,095
Apr. 13, 20201.02001.02000.88000.98000.980062,474
Apr. 09, 20201.00001.02000.97000.97000.9700155,836
Apr. 08, 20200.96000.99000.95000.98000.980069,966
Apr. 07, 20201.00001.00000.96000.97000.9700112,259
Apr. 06, 20200.94001.04000.88000.93000.9300261,000
Apr. 03, 20200.88000.93000.88000.93000.930022,500
Apr. 02, 20200.78000.95000.76000.93000.9300190,860
Apr. 01, 20200.81000.81000.76000.76000.760098,811
Mar. 31, 20200.79000.94000.79000.91000.910035,057
Mar. 30, 20200.91000.92000.77000.77000.770066,381
Mar. 27, 20200.86000.99000.86000.94000.940060,707
Mar. 26, 20200.89000.89000.86000.88000.880056,598
Mar. 25, 20200.87000.95000.85000.89000.890093,199
Mar. 24, 20200.80000.90000.80000.88000.8800169,229
Mar. 23, 20200.85000.85000.73000.80000.800072,765
Mar. 20, 20200.81000.92000.77000.85000.850098,725
Mar. 19, 20200.61000.86000.60000.86000.860098,860
Mar. 18, 20200.67000.67000.60000.63000.630087,348
Mar. 17, 20200.70000.70000.62000.69000.690091,902
Mar. 16, 20200.66000.75000.56000.75000.7500261,038
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...