GLXY.TO - Galaxy Digital Holdings Ltd.
Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 5.39 | 5.56 | 5.22 | 5.45 | 5.45 | 509,516 |
| 31 May 2023 | 5.47 | 5.49 | 5.21 | 5.43 | 5.43 | 428,100 |
| 30 May 2023 | 5.67 | 5.75 | 5.48 | 5.56 | 5.56 | 374,800 |
| 29 May 2023 | 5.55 | 5.63 | 5.45 | 5.60 | 5.60 | 225,100 |
| 26 May 2023 | 5.06 | 5.28 | 5.03 | 5.27 | 5.27 | 313,700 |
| 25 May 2023 | 5.32 | 5.38 | 5.10 | 5.10 | 5.10 | 213,500 |
| 24 May 2023 | 5.46 | 5.46 | 5.22 | 5.29 | 5.29 | 389,100 |
| 23 May 2023 | 5.53 | 5.79 | 5.46 | 5.52 | 5.52 | 515,300 |
| 19 May 2023 | 5.66 | 5.71 | 5.46 | 5.53 | 5.53 | 430,700 |
| 18 May 2023 | 5.92 | 5.92 | 5.59 | 5.60 | 5.60 | 468,800 |
| 17 May 2023 | 5.77 | 5.94 | 5.67 | 5.94 | 5.94 | 820,800 |
| 16 May 2023 | 5.69 | 5.78 | 5.60 | 5.75 | 5.75 | 725,500 |
| 15 May 2023 | 5.30 | 6.18 | 5.29 | 5.84 | 5.84 | 1,698,900 |
| 12 May 2023 | 5.42 | 5.42 | 5.16 | 5.29 | 5.29 | 513,700 |
| 11 May 2023 | 5.35 | 5.53 | 5.21 | 5.41 | 5.41 | 752,000 |
| 10 May 2023 | 5.38 | 5.77 | 5.33 | 5.33 | 5.33 | 1,201,800 |
| 09 May 2023 | 5.20 | 5.37 | 5.13 | 5.30 | 5.30 | 531,700 |
| 08 May 2023 | 5.15 | 5.32 | 4.93 | 5.25 | 5.25 | 537,600 |
| 05 May 2023 | 4.91 | 5.36 | 4.91 | 5.27 | 5.27 | 649,200 |
| 04 May 2023 | 4.86 | 5.01 | 4.83 | 4.85 | 4.85 | 349,400 |
| 03 May 2023 | 4.92 | 5.06 | 4.82 | 4.82 | 4.82 | 434,700 |
| 02 May 2023 | 4.96 | 5.02 | 4.86 | 4.94 | 4.94 | 297,300 |
| 01 May 2023 | 4.91 | 5.09 | 4.82 | 5.00 | 5.00 | 363,600 |
| 28 Apr 2023 | 5.12 | 5.12 | 4.98 | 5.00 | 5.00 | 398,000 |
| 27 Apr 2023 | 4.96 | 5.16 | 4.83 | 5.16 | 5.16 | 541,700 |
| 26 Apr 2023 | 4.85 | 5.13 | 4.81 | 4.87 | 4.87 | 778,700 |
| 25 Apr 2023 | 4.62 | 4.69 | 4.48 | 4.59 | 4.59 | 387,800 |
| 24 Apr 2023 | 4.82 | 4.82 | 4.56 | 4.68 | 4.68 | 576,900 |
| 21 Apr 2023 | 5.04 | 5.10 | 4.77 | 4.82 | 4.82 | 490,000 |
| 20 Apr 2023 | 5.10 | 5.14 | 4.96 | 5.03 | 5.03 | 301,700 |
| 19 Apr 2023 | 5.32 | 5.36 | 5.10 | 5.15 | 5.15 | 460,800 |
| 18 Apr 2023 | 5.68 | 5.75 | 5.45 | 5.54 | 5.54 | 657,000 |
| 17 Apr 2023 | 5.50 | 5.50 | 5.30 | 5.47 | 5.47 | 423,700 |
| 14 Apr 2023 | 6.00 | 6.00 | 5.55 | 5.68 | 5.68 | 704,700 |
| 13 Apr 2023 | 5.65 | 5.89 | 5.57 | 5.89 | 5.89 | 836,500 |
| 12 Apr 2023 | 5.81 | 5.92 | 5.48 | 5.50 | 5.50 | 550,300 |
| 11 Apr 2023 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 919,600 |
| 10 Apr 2023 | 5.08 | 5.40 | 4.93 | 5.38 | 5.38 | 552,100 |
| 06 Apr 2023 | 5.15 | 5.24 | 5.03 | 5.10 | 5.10 | 432,900 |
| 05 Apr 2023 | 5.41 | 5.46 | 5.10 | 5.22 | 5.22 | 525,300 |
| 04 Apr 2023 | 5.50 | 5.51 | 5.27 | 5.46 | 5.46 | 571,200 |
| 03 Apr 2023 | 5.23 | 5.39 | 5.06 | 5.34 | 5.34 | 744,800 |
| 31 Mar 2023 | 5.15 | 5.42 | 5.15 | 5.16 | 5.16 | 1,082,300 |
| 30 Mar 2023 | 4.82 | 5.16 | 4.76 | 5.11 | 5.11 | 1,358,400 |
| 29 Mar 2023 | 4.44 | 4.82 | 4.35 | 4.77 | 4.77 | 1,108,000 |
| 28 Mar 2023 | 4.05 | 4.20 | 3.91 | 4.19 | 4.19 | 568,700 |
| 27 Mar 2023 | 4.15 | 4.15 | 3.90 | 4.05 | 4.05 | 305,300 |
| 24 Mar 2023 | 4.25 | 4.25 | 4.01 | 4.11 | 4.11 | 437,500 |
| 23 Mar 2023 | 4.44 | 4.57 | 4.21 | 4.28 | 4.28 | 873,500 |
| 22 Mar 2023 | 4.84 | 4.84 | 4.39 | 4.41 | 4.41 | 997,000 |
| 21 Mar 2023 | 4.61 | 4.82 | 4.58 | 4.81 | 4.81 | 733,000 |
| 20 Mar 2023 | 4.84 | 4.85 | 4.50 | 4.56 | 4.56 | 774,200 |
| 17 Mar 2023 | 4.60 | 4.83 | 4.55 | 4.79 | 4.79 | 1,194,700 |
| 16 Mar 2023 | 4.34 | 4.44 | 4.16 | 4.42 | 4.42 | 343,500 |
| 15 Mar 2023 | 4.37 | 4.47 | 4.13 | 4.25 | 4.25 | 604,400 |
| 14 Mar 2023 | 4.41 | 4.58 | 4.35 | 4.53 | 4.53 | 863,500 |
| 13 Mar 2023 | 4.15 | 4.30 | 3.86 | 4.15 | 4.15 | 1,321,700 |
| 10 Mar 2023 | 3.70 | 3.99 | 3.60 | 3.90 | 3.90 | 1,119,000 |
| 09 Mar 2023 | 4.09 | 4.17 | 3.78 | 3.87 | 3.87 | 1,183,200 |
| 08 Mar 2023 | 4.16 | 4.30 | 4.10 | 4.15 | 4.15 | 427,800 |
| 07 Mar 2023 | 4.50 | 4.50 | 4.14 | 4.22 | 4.22 | 664,700 |
| 06 Mar 2023 | 4.50 | 4.77 | 4.46 | 4.52 | 4.52 | 439,400 |
| 03 Mar 2023 | 4.51 | 4.59 | 4.39 | 4.48 | 4.48 | 553,800 |
| 02 Mar 2023 | 4.65 | 4.70 | 4.38 | 4.63 | 4.63 | 986,800 |
| 01 Mar 2023 | 4.76 | 4.89 | 4.69 | 4.82 | 4.82 | 368,300 |
| 28 Feb 2023 | 4.70 | 4.90 | 4.70 | 4.72 | 4.72 | 502,800 |
| 27 Feb 2023 | 4.90 | 4.93 | 4.65 | 4.73 | 4.73 | 540,500 |
| 24 Feb 2023 | 5.04 | 5.09 | 4.73 | 4.81 | 4.81 | 634,500 |
| 23 Feb 2023 | 5.06 | 5.20 | 4.97 | 5.18 | 5.18 | 532,300 |
| 22 Feb 2023 | 5.25 | 5.25 | 4.95 | 5.00 | 5.00 | 619,400 |
| 21 Feb 2023 | 5.58 | 5.74 | 5.18 | 5.19 | 5.19 | 667,100 |
| 17 Feb 2023 | 4.88 | 5.79 | 4.75 | 5.72 | 5.72 | 1,958,100 |
| 16 Feb 2023 | 4.54 | 5.06 | 4.42 | 4.95 | 4.95 | 2,232,400 |
| 15 Feb 2023 | 4.51 | 4.76 | 4.45 | 4.56 | 4.56 | 1,715,600 |
| 14 Feb 2023 | 4.40 | 4.54 | 4.30 | 4.38 | 4.38 | 784,400 |
| 13 Feb 2023 | 4.55 | 4.64 | 4.37 | 4.43 | 4.43 | 526,700 |
| 10 Feb 2023 | 5.00 | 5.09 | 4.59 | 4.62 | 4.62 | 752,900 |
| 09 Feb 2023 | 5.55 | 5.81 | 5.01 | 5.04 | 5.04 | 1,110,300 |
| 08 Feb 2023 | 5.49 | 5.60 | 5.32 | 5.48 | 5.48 | 485,800 |
| 07 Feb 2023 | 5.45 | 5.50 | 5.17 | 5.45 | 5.45 | 699,400 |
| 06 Feb 2023 | 5.27 | 5.56 | 5.14 | 5.45 | 5.45 | 647,000 |
| 03 Feb 2023 | 5.20 | 5.75 | 5.08 | 5.31 | 5.31 | 1,067,400 |
| 02 Feb 2023 | 5.37 | 5.54 | 5.14 | 5.31 | 5.31 | 1,824,800 |
| 01 Feb 2023 | 5.16 | 5.33 | 4.96 | 5.30 | 5.30 | 556,500 |
| 31 Jan 2023 | 5.00 | 5.18 | 4.95 | 5.12 | 5.12 | 339,700 |
| 30 Jan 2023 | 5.07 | 5.22 | 5.00 | 5.05 | 5.05 | 656,900 |
| 27 Jan 2023 | 5.23 | 5.25 | 5.14 | 5.17 | 5.17 | 390,400 |
| 26 Jan 2023 | 5.53 | 5.66 | 5.20 | 5.23 | 5.23 | 750,700 |
| 25 Jan 2023 | 5.37 | 5.51 | 5.21 | 5.47 | 5.47 | 327,300 |
| 24 Jan 2023 | 5.59 | 5.59 | 5.41 | 5.51 | 5.51 | 528,400 |
| 23 Jan 2023 | 5.49 | 5.71 | 5.43 | 5.53 | 5.53 | 566,000 |
| 20 Jan 2023 | 5.20 | 5.37 | 5.09 | 5.33 | 5.33 | 420,500 |
| 19 Jan 2023 | 4.99 | 5.22 | 4.87 | 5.15 | 5.15 | 545,400 |
| 18 Jan 2023 | 5.53 | 5.53 | 5.02 | 5.02 | 5.02 | 840,600 |
| 17 Jan 2023 | 5.41 | 5.62 | 5.20 | 5.50 | 5.50 | 1,230,200 |
| 16 Jan 2023 | 5.55 | 5.61 | 5.31 | 5.31 | 5.31 | 432,200 |
| 13 Jan 2023 | 5.28 | 5.43 | 5.12 | 5.33 | 5.33 | 869,700 |
| 12 Jan 2023 | 5.25 | 5.41 | 5.01 | 5.24 | 5.24 | 1,333,700 |
| 11 Jan 2023 | 5.16 | 5.18 | 4.93 | 5.06 | 5.06 | 1,108,800 |
| 10 Jan 2023 | 4.53 | 5.09 | 4.41 | 5.08 | 5.08 | 658,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.