Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

3.170 +0.270 (+9.31%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.130 3.190 2.860 3.170 198,340 +0.27(+9.31%)
Nov 29, 2022 2.900 2.960 2.850 2.900 101,452 +0.00(+0.00%)
Nov 28, 2022 2.700 2.970 2.700 2.900 129,345 -0.07(-2.36%)
Nov 25, 2022 3.050 3.050 2.950 2.970 40,911 -0.08(-2.78%)
Nov 23, 2022 3.170 3.200 2.950 3.055 137,209 -0.09(-2.83%)
Nov 22, 2022 3.160 3.200 2.950 3.144 191,748 +0.18(+5.96%)
Nov 21, 2022 2.929 3.040 2.770 2.967 124,575 -0.03(-1.10%)
Nov 18, 2022 2.900 3.040 2.854 3.000 142,932 +0.05(+1.69%)
Nov 17, 2022 2.700 2.950 2.700 2.950 156,973 +0.08(+2.97%)
Nov 16, 2022 2.860 3.014 2.780 2.865 295,781 -0.16(-5.32%)
Nov 15, 2022 3.051 3.340 3.000 3.026 168,427 +0.11(+3.63%)
Nov 14, 2022 2.870 3.170 2.845 2.920 286,923 -0.23(-7.30%)
Nov 11, 2022 3.382 3.570 3.070 3.150 335,086 -0.35(-10.00%)
Nov 10, 2022 3.000 3.520 2.960 3.500 884,226 +0.59(+20.27%)
Nov 09, 2022 3.150 3.150 2.696 2.910 916,909 -0.55(-15.90%)
Nov 08, 2022 3.997 4.140 3.450 3.460 736,302 -0.69(-16.63%)
Nov 07, 2022 4.500 4.500 4.070 4.150 268,921 -0.17(-3.94%)
Nov 04, 2022 4.370 4.626 4.220 4.320 225,669 -0.04(-0.92%)
Nov 03, 2022 4.580 4.580 4.279 4.360 134,732 -0.12(-2.68%)
Nov 02, 2022 4.520 4.810 4.465 4.480 134,904 -0.27(-5.68%)
Nov 01, 2022 5.005 5.050 4.637 4.750 140,598 -0.10(-2.06%)
Oct 31, 2022 4.975 5.180 4.800 4.850 89,459 -0.25(-4.90%)
Oct 28, 2022 5.068 5.250 4.878 5.100 221,624 +0.13(+2.62%)
Oct 27, 2022 5.297 5.300 4.931 4.970 206,370 -0.25(-4.79%)
Oct 26, 2022 5.030 5.665 5.030 5.220 166,202 -0.09(-1.69%)
Oct 25, 2022 5.225 5.490 5.225 5.310 75,362 +0.18(+3.56%)
Oct 24, 2022 5.055 5.220 5.000 5.128 106,945 +0.02(+0.34%)
Oct 21, 2022 4.500 5.150 4.350 5.110 101,887 +0.57(+12.56%)
Oct 20, 2022 4.665 4.840 4.520 4.540 62,516 +0.05(+1.22%)
Oct 19, 2022 4.645 4.645 4.420 4.486 23,754 -0.04(-0.98%)
Oct 18, 2022 4.540 4.840 4.530 4.530 86,919 -0.05(-1.20%)
Oct 17, 2022 4.440 4.710 4.440 4.585 140,480 +0.22(+5.04%)
Oct 14, 2022 4.500 4.680 4.330 4.365 76,913 -0.24(-5.26%)
Oct 13, 2022 4.800 4.800 4.376 4.607 114,729 -0.24(-5.01%)
Oct 12, 2022 4.909 5.019 4.815 4.850 26,502 +0.03(+0.62%)
Oct 11, 2022 4.450 4.983 4.450 4.820 80,103 +0.07(+1.47%)
Oct 10, 2022 4.700 4.890 4.600 4.750 85,751 -0.15(-3.06%)
Oct 07, 2022 5.000 5.030 4.792 4.900 53,288 -0.23(-4.48%)
Oct 06, 2022 5.013 5.180 4.970 5.130 59,812 +0.06(+1.24%)
Oct 05, 2022 4.760 5.165 4.760 5.067 50,879 -0.08(-1.61%)
Oct 04, 2022 4.725 5.150 4.725 5.150 201,475 +0.64(+14.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.