Galaxy Digital Holdings Ltd. (TSX:GLXY)
Canada
· Delayed Price · Currency is CAD 16.45
-0.99 (-5.68%)
Mar 28, 2025, 4:00 PM EST
Galaxy Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.75 | 18.10 | 16.40 | 16.45 | 16.45 | -5.68% | 1,237,160 |
| Mar 27, 2025 | 17.91 | 18.16 | 17.33 | 17.44 | 17.44 | -3.54% | 446,418 |
| Mar 26, 2025 | 18.51 | 18.72 | 17.91 | 18.08 | 18.08 | -3.06% | 559,152 |
| Mar 25, 2025 | 19.35 | 19.35 | 18.52 | 18.65 | 18.65 | -3.37% | 663,335 |
| Mar 24, 2025 | 18.66 | 19.84 | 18.59 | 19.30 | 19.30 | 7.58% | 974,930 |
| Mar 21, 2025 | 17.70 | 18.22 | 17.26 | 17.94 | 17.94 | -1.16% | 1,642,000 |
| Mar 20, 2025 | 17.99 | 18.84 | 17.45 | 18.15 | 18.15 | 2.54% | 792,589 |
| Mar 19, 2025 | 17.33 | 17.91 | 17.19 | 17.70 | 17.70 | 3.57% | 706,522 |
| Mar 18, 2025 | 17.35 | 17.55 | 17.04 | 17.09 | 17.09 | -1.50% | 1,013,290 |
| Mar 17, 2025 | 17.63 | 17.69 | 17.09 | 17.35 | 17.35 | -3.50% | 447,900 |
| Mar 14, 2025 | 16.90 | 18.06 | 16.90 | 17.98 | 17.98 | 8.18% | 654,358 |
| Mar 13, 2025 | 17.45 | 17.47 | 16.46 | 16.62 | 16.62 | -5.03% | 892,100 |
| Mar 12, 2025 | 17.55 | 18.00 | 16.97 | 17.50 | 17.50 | 1.33% | 665,300 |
| Mar 11, 2025 | 17.50 | 17.64 | 16.74 | 17.27 | 17.27 | -1.09% | 1,011,900 |
| Mar 10, 2025 | 18.02 | 18.12 | 17.17 | 17.46 | 17.46 | -7.32% | 1,359,800 |
| Mar 7, 2025 | 18.85 | 19.55 | 18.04 | 18.84 | 18.84 | 0.11% | 992,200 |
| Mar 6, 2025 | 19.60 | 20.17 | 18.43 | 18.82 | 18.82 | -7.47% | 1,206,819 |
| Mar 5, 2025 | 19.57 | 20.41 | 19.03 | 20.34 | 20.34 | 6.83% | 995,400 |
| Mar 4, 2025 | 19.94 | 20.00 | 17.62 | 19.04 | 19.04 | -8.29% | 1,810,000 |
| Mar 3, 2025 | 23.98 | 23.98 | 20.30 | 20.76 | 20.76 | -3.58% | 1,582,900 |
| Feb 28, 2025 | 20.03 | 21.55 | 19.50 | 21.53 | 21.53 | 6.16% | 1,421,476 |
| Feb 27, 2025 | 21.19 | 21.19 | 20.00 | 20.28 | 20.28 | 0.60% | 1,053,400 |
| Feb 26, 2025 | 20.49 | 20.84 | 19.26 | 20.16 | 20.16 | 0.35% | 1,567,300 |
| Feb 25, 2025 | 20.25 | 20.82 | 18.02 | 20.09 | 20.09 | -7.84% | 2,540,023 |
| Feb 24, 2025 | 23.09 | 23.12 | 21.58 | 21.80 | 21.80 | -4.22% | 1,860,758 |
| Feb 21, 2025 | 26.00 | 26.34 | 22.49 | 22.76 | 22.76 | -11.27% | 1,918,600 |
| Feb 20, 2025 | 25.85 | 25.86 | 24.89 | 25.65 | 25.65 | 1.30% | 562,052 |
| Feb 19, 2025 | 26.16 | 26.79 | 25.18 | 25.32 | 25.32 | -3.76% | 778,600 |
| Feb 18, 2025 | 27.62 | 28.25 | 26.00 | 26.31 | 26.31 | -4.85% | 1,046,800 |
| Feb 14, 2025 | 28.14 | 28.26 | 26.93 | 27.65 | 27.65 | -2.54% | 775,405 |
| Feb 13, 2025 | 26.39 | 28.60 | 26.33 | 28.37 | 28.37 | 5.58% | 1,302,051 |
| Feb 12, 2025 | 26.10 | 26.92 | 25.71 | 26.87 | 26.87 | 1.24% | 545,800 |
| Feb 11, 2025 | 27.04 | 27.35 | 26.41 | 26.54 | 26.54 | -2.57% | 496,300 |
| Feb 10, 2025 | 27.78 | 28.07 | 27.02 | 27.24 | 27.24 | 1.30% | 439,700 |
| Feb 7, 2025 | 27.36 | 28.09 | 26.75 | 26.89 | 26.89 | -0.66% | 713,531 |
| Feb 6, 2025 | 28.08 | 29.08 | 26.89 | 27.07 | 27.07 | -2.13% | 521,856 |
| Feb 5, 2025 | 27.52 | 27.85 | 27.06 | 27.66 | 27.66 | -0.04% | 445,082 |
| Feb 4, 2025 | 28.15 | 28.61 | 27.51 | 27.67 | 27.67 | -1.25% | 589,300 |
| Feb 3, 2025 | 25.50 | 28.50 | 25.48 | 28.02 | 28.02 | -1.62% | 1,362,114 |
| Jan 31, 2025 | 29.08 | 30.41 | 27.94 | 28.48 | 28.48 | -2.90% | 1,208,400 |
| Jan 30, 2025 | 29.80 | 30.86 | 28.90 | 29.33 | 29.33 | 0.83% | 1,149,500 |
| Jan 29, 2025 | 28.85 | 29.19 | 27.60 | 29.09 | 29.09 | 4.38% | 1,013,310 |
| Jan 28, 2025 | 28.11 | 28.44 | 26.88 | 27.87 | 27.87 | 1.86% | 1,464,937 |
| Jan 27, 2025 | 30.18 | 30.39 | 26.60 | 27.36 | 27.36 | -15.87% | 2,803,821 |
| Jan 24, 2025 | 34.98 | 34.98 | 32.30 | 32.52 | 32.52 | -4.18% | 1,561,375 |
| Jan 23, 2025 | 32.18 | 34.90 | 32.18 | 33.94 | 33.94 | 3.44% | 1,858,806 |
| Jan 22, 2025 | 31.84 | 33.03 | 31.32 | 32.81 | 32.81 | 4.99% | 1,241,484 |
| Jan 21, 2025 | 31.14 | 32.11 | 29.85 | 31.25 | 31.25 | 0.32% | 1,175,500 |
| Jan 20, 2025 | 32.48 | 32.48 | 30.64 | 31.15 | 31.15 | 4.04% | 768,015 |
| Jan 17, 2025 | 29.79 | 31.28 | 29.28 | 29.94 | 29.94 | 4.07% | 1,924,400 |