Galaxy Digital Holdings Ltd. (BRPHF)
OTCMKTS
· Delayed Price · Currency is USD
15.24
-0.10 (-0.65%)
Apr 29, 2025, 3:56 PM EDT
Galaxy Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 15.30 | 15.40 | 15.17 | 15.37 | - | 0.20% | 19,288 |
| Apr 28, 2025 | 15.04 | 15.53 | 14.30 | 15.34 | 15.34 | 3.16% | 145,563 |
| Apr 25, 2025 | 14.96 | 15.10 | 14.40 | 14.87 | 14.87 | -0.27% | 241,677 |
| Apr 24, 2025 | 13.53 | 14.97 | 13.48 | 14.91 | 14.91 | 11.08% | 290,801 |
| Apr 23, 2025 | 14.00 | 14.12 | 13.27 | 13.42 | 13.42 | 1.69% | 259,050 |
| Apr 22, 2025 | 11.00 | 13.30 | 11.00 | 13.20 | 13.20 | 20.05% | 231,750 |
| Apr 21, 2025 | 11.70 | 11.70 | 10.75 | 11.00 | 11.00 | -1.04% | 138,344 |
| Apr 17, 2025 | 11.57 | 11.57 | 10.81 | 11.11 | 11.11 | -0.88% | 142,837 |
| Apr 16, 2025 | 10.83 | 11.21 | 10.83 | 11.21 | 11.21 | 2.00% | 81,982 |
| Apr 15, 2025 | 11.40 | 11.77 | 10.86 | 10.99 | 10.99 | -3.60% | 136,377 |
| Apr 14, 2025 | 10.99 | 12.19 | 10.99 | 11.40 | 11.40 | 3.84% | 225,263 |
| Apr 11, 2025 | 10.77 | 11.33 | 10.26 | 10.98 | 10.98 | 6.38% | 197,453 |
| Apr 10, 2025 | 10.52 | 11.00 | 9.97 | 10.32 | 10.32 | -4.05% | 281,492 |
| Apr 9, 2025 | 9.15 | 11.41 | 9.10 | 10.76 | 10.76 | 16.14% | 596,728 |
| Apr 8, 2025 | 10.40 | 10.61 | 9.16 | 9.26 | 9.26 | 6.47% | 565,843 |
| Apr 7, 2025 | 8.55 | 9.45 | 8.20 | 8.70 | 8.70 | -8.83% | 522,348 |
| Apr 4, 2025 | 10.63 | 10.63 | 9.07 | 9.54 | 9.54 | -9.24% | 330,439 |
| Apr 3, 2025 | 10.22 | 11.05 | 10.22 | 10.51 | 10.51 | -12.70% | 332,009 |
| Apr 2, 2025 | 11.25 | 12.06 | 11.00 | 12.04 | 12.04 | 5.73% | 127,013 |
| Apr 1, 2025 | 10.96 | 11.40 | 10.05 | 11.39 | 11.39 | 8.07% | 210,994 |
| Mar 31, 2025 | 10.86 | 11.39 | 10.30 | 10.54 | 10.54 | -8.29% | 245,384 |
| Mar 28, 2025 | 12.41 | 12.65 | 11.48 | 11.49 | 11.49 | -6.73% | 321,119 |
| Mar 27, 2025 | 12.60 | 12.70 | 12.18 | 12.32 | 12.32 | -2.61% | 99,126 |
| Mar 26, 2025 | 13.00 | 13.05 | 12.54 | 12.65 | 12.65 | -3.23% | 106,621 |
| Mar 25, 2025 | 13.35 | 13.54 | 12.96 | 13.07 | 13.07 | -3.08% | 160,972 |
| Mar 24, 2025 | 13.00 | 13.82 | 12.99 | 13.49 | 13.49 | 7.90% | 175,377 |
| Mar 21, 2025 | 12.18 | 12.64 | 12.05 | 12.50 | 12.50 | -1.57% | 69,309 |
| Mar 20, 2025 | 12.29 | 13.08 | 12.29 | 12.70 | 12.70 | 2.91% | 211,243 |
| Mar 19, 2025 | 11.65 | 12.50 | 11.65 | 12.34 | 12.34 | 3.52% | 123,697 |
| Mar 18, 2025 | 12.00 | 12.15 | 11.85 | 11.92 | 11.92 | -1.88% | 53,242 |
| Mar 17, 2025 | 12.63 | 12.65 | 11.96 | 12.15 | 12.15 | -1.79% | 71,446 |
| Mar 14, 2025 | 12.12 | 12.57 | 11.74 | 12.37 | 12.37 | 7.19% | 144,105 |
| Mar 13, 2025 | 12.34 | 12.34 | 11.41 | 11.54 | 11.54 | -5.25% | 111,909 |
| Mar 12, 2025 | 12.20 | 12.55 | 11.77 | 12.18 | 12.18 | 0.33% | 164,620 |
| Mar 11, 2025 | 12.19 | 12.25 | 11.56 | 12.14 | 12.14 | 0.58% | 212,797 |
| Mar 10, 2025 | 13.00 | 13.00 | 11.89 | 12.07 | 12.07 | -7.69% | 241,829 |
| Mar 7, 2025 | 12.48 | 13.93 | 12.48 | 13.08 | 13.08 | -0.53% | 265,975 |
| Mar 6, 2025 | 13.22 | 14.50 | 12.90 | 13.15 | 13.15 | -6.92% | 129,965 |
| Mar 5, 2025 | 14.48 | 14.48 | 13.00 | 14.12 | 14.12 | 7.15% | 207,141 |
| Mar 4, 2025 | 14.32 | 14.32 | 12.20 | 13.18 | 13.18 | -7.96% | 411,952 |
| Mar 3, 2025 | 15.55 | 16.53 | 14.03 | 14.32 | 14.32 | -3.96% | 350,577 |
| Feb 28, 2025 | 13.50 | 14.91 | 13.50 | 14.91 | 14.91 | 6.35% | 215,780 |
| Feb 27, 2025 | 15.60 | 15.60 | 13.91 | 14.02 | 14.02 | -0.36% | 145,633 |
| Feb 26, 2025 | 13.80 | 14.54 | 13.42 | 14.07 | 14.07 | 0.50% | 216,282 |
| Feb 25, 2025 | 14.10 | 14.93 | 12.68 | 14.00 | 14.00 | -8.62% | 564,458 |
| Feb 24, 2025 | 15.63 | 16.29 | 15.27 | 15.32 | 15.32 | -4.24% | 302,463 |
| Feb 21, 2025 | 18.50 | 18.57 | 15.81 | 16.00 | 16.00 | -11.37% | 210,774 |
| Feb 20, 2025 | 18.50 | 18.50 | 17.54 | 18.05 | 18.05 | 1.22% | 62,627 |
| Feb 19, 2025 | 18.39 | 18.84 | 17.72 | 17.83 | 17.83 | -4.17% | 134,245 |
| Feb 18, 2025 | 19.50 | 19.70 | 18.36 | 18.61 | 18.61 | -4.32% | 143,104 |