GLXY.V - Galaxy Digital Holdings Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 20201.60001.70001.59001.69001.6900105,905
Jun. 01, 20201.45001.59001.40001.47001.4700123,300
May 29, 20201.49001.49001.41001.42001.420057,400
May 28, 20201.43001.49001.42001.45001.450042,200
May 27, 20201.31001.41001.30001.35001.350092,700
May 26, 20201.46001.50001.26001.26001.2600278,600
May 25, 20201.53001.53001.41001.43001.4300115,100
May 22, 20201.60001.60001.48001.53001.5300177,100
May 21, 20201.54001.54001.44001.45001.450059,900
May 20, 20201.49001.71001.49001.51001.5100317,000
May 19, 20201.51001.51001.43001.47001.4700168,000
May 15, 20201.46001.50001.42001.42001.420082,400
May 14, 20201.27001.52001.23001.46001.4600351,500
May 13, 20201.30001.36001.23001.34001.340058,700
May 12, 20201.28001.30001.21001.27001.270043,600
May 11, 20201.32001.32001.16001.28001.2800151,100
May 08, 20201.40001.48001.32001.32001.3200488,400
May 07, 20201.23001.39001.17001.39001.3900612,900
May 06, 20201.16001.22001.10001.16001.1600206,500
May 05, 20201.18001.18001.10001.18001.180060,800
May 04, 20201.27001.27001.13001.14001.1400100,000
May 01, 20201.31001.33001.26001.27001.27009,500
Apr. 30, 20201.30001.35001.27001.33001.330084,800
Apr. 29, 20201.24001.32001.21001.30001.3000142,000
Apr. 28, 20201.15001.22001.11501.16001.1600128,400
Apr. 27, 20201.13001.16001.09001.14001.140096,700
Apr. 24, 20201.08001.13001.08001.13001.130051,800
Apr. 23, 20200.99001.12000.99001.06001.0600291,700
Apr. 22, 20200.94001.00000.93000.98000.9800155,700
Apr. 21, 20201.00001.00000.95000.96000.960044,600
Apr. 20, 20201.00001.00000.95000.98000.9800400,700
Apr. 17, 20201.00001.01000.97000.99000.9900151,700
Apr. 16, 20200.99001.01000.99001.00001.0000135,900
Apr. 15, 20200.92000.97000.92000.97000.970026,700
Apr. 14, 20200.98001.00000.95000.95000.950044,100
Apr. 13, 20201.02001.02000.88000.98000.980062,500
Apr. 09, 20201.00001.02000.97000.97000.9700155,800
Apr. 08, 20200.96000.99000.95000.98000.980070,000
Apr. 07, 20201.00001.00000.96000.97000.9700112,300
Apr. 06, 20200.94001.04000.88000.93000.9300261,000
Apr. 03, 20200.88000.93000.88000.93000.930022,500
Apr. 02, 20200.78000.95000.76000.93000.9300190,900
Apr. 01, 20200.81000.81000.76000.76000.760098,800
Mar. 31, 20200.79000.94000.79000.91000.910035,100
Mar. 30, 20200.91000.92000.77000.77000.770066,400
Mar. 27, 20200.86000.99000.86000.94000.940060,700
Mar. 26, 20200.89000.89000.86000.88000.880056,600
Mar. 25, 20200.87000.95000.85000.89000.890093,200
Mar. 24, 20200.80000.90000.80000.88000.8800169,200
Mar. 23, 20200.85000.85000.73000.80000.800072,800
Mar. 20, 20200.81000.92000.77000.85000.850098,700
Mar. 19, 20200.61000.86000.60000.86000.860098,900
Mar. 18, 20200.67000.67000.60000.63000.630087,300
Mar. 17, 20200.70000.70000.62000.69000.690091,900
Mar. 16, 20200.66000.75000.56000.75000.7500261,000
Mar. 13, 20200.70000.80000.68000.74000.7400259,200
Mar. 12, 20200.90000.90000.71000.80000.8000263,300
Mar. 11, 20200.96001.03000.93001.00001.0000151,400
Mar. 10, 20200.99001.00000.93000.95000.9500199,500
Mar. 09, 20200.90000.98000.66000.96000.9600332,900
Mar. 06, 20201.08001.09001.03001.05001.050096,700
Mar. 05, 20201.13001.14001.07001.08001.0800253,000
Mar. 04, 20201.10001.13001.08001.09001.0900103,100
Mar. 03, 20201.17001.17001.06001.08001.0800127,300
Mar. 02, 20201.17001.21001.15001.19001.190038,200
Feb. 28, 20201.07001.18001.07001.13001.1300102,800
Feb. 27, 20201.16001.23001.08001.18001.1800113,400
Feb. 26, 20201.21001.24001.17001.18001.1800162,800
Feb. 25, 20201.30001.34001.23001.24001.240094,500
Feb. 24, 20201.35001.37001.27001.33001.3300131,500
Feb. 21, 20201.26001.36001.23001.32001.3200241,700
Feb. 20, 20201.35001.40001.22001.23001.2300388,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...