Galaxy Digital Holdings Ltd. - GLXY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	37.86	33.87	33.87	38.8	33.82	1.09M
November 19, 2025	35.39	36.23	36.23	36.74	35.06	828,505
November 18, 2025	34.5	35.76	35.76	36.76	34.19	1.22M
November 17, 2025	36.39	35.17	35.17	37.19	33.84	1.2M
November 14, 2025	35.09	36.99	36.99	39.2	35.09	1.19M
November 13, 2025	42.98	38.18	38.18	43.16	37.99	966,300
November 12, 2025	43.31	43.82	43.82	44.24	42	671,600
November 11, 2025	43	43.08	43.08	44.01	42.65	739,600
November 10, 2025	46	44.54	44.54	46.31	43.34	833,614
November 07, 2025	41.16	44.29	44.29	44.61	40.23	866,239
November 06, 2025	45.93	42.88	42.88	46.28	41.64	754,347
November 05, 2025	45	44.39	44.39	45.2	43.35	880,752
November 04, 2025	46.57	43.92	43.92	47.94	43.8	1.09M
November 03, 2025	51	49.05	49.05	51.79	48.09	830,800
October 31, 2025	50	49.08	49.08	50.45	48.03	1.06M
October 30, 2025	49.13	47.76	47.76	49.6	47.45	944,111
October 29, 2025	52.58	50.86	50.86	52.86	49.84	861,800
October 28, 2025	52	52.02	52.02	53.83	51.56	1.68M
October 27, 2025	56.72	56.84	56.84	57.74	55.36	1.13M
October 24, 2025	55.53	55.8	55.8	58.1	55.53	1.45M
October 23, 2025	53.93	54.02	54.02	55.2	51.24	1.24M
October 22, 2025	57.09	52.14	52.14	57.37	50.11	1.49M
October 21, 2025	61.6	60.07	60.07	64.37	56.65	1.88M
October 20, 2025	54.83	55.61	55.61	58.46	54.73	1.08M
October 17, 2025	53.52	52.92	52.92	55.42	51.7	1.15M
October 16, 2025	59.45	56.1	56.1	59.78	55.36	733,000
October 15, 2025	59.09	58.93	58.93	60	56.37	1.22M
October 14, 2025	54.43	57.84	57.84	59.68	52.64	1.12M
October 10, 2025	59.97	55.13	55.13	61.95	54.67	1.58M
October 09, 2025	56.99	59.24	59.24	59.3	55.45	1.61M
October 08, 2025	57.03	57.78	57.78	57.84	54.41	1.61M
October 07, 2025	55.58	55.22	55.22	58.88	53.5	1.93M
October 06, 2025	53	54.16	54.16	55.37	52.46	1.76M
October 03, 2025	51.56	50.44	50.44	52.52	50	1.4M
October 02, 2025	51.15	51.02	51.02	52.17	48.65	1.75M
October 01, 2025	48.36	49.93	49.93	50.75	47.28	1.6M
September 30, 2025	47.62	47.07	47.07	49.6	46.67	1.03M
September 29, 2025	44.55	47.71	47.71	48.36	44.55	1.42M
September 26, 2025	44.54	43.03	43.03	44.78	41.41	1.42M
September 25, 2025	45	44.76	44.76	46.73	43.39	1.31M
September 24, 2025	47.09	47.67	47.67	49.66	46.8	1.72M
September 23, 2025	47.8	45.84	45.84	49.21	45.18	1.51M
September 22, 2025	42.92	46.59	46.59	46.79	42.03	1.48M
September 19, 2025	44.74	45.38	45.38	45.56	43.8	3.55M
September 18, 2025	46.22	45.64	45.64	47.2	45.24	1.7M
September 17, 2025	43.22	45.47	45.47	46.3	42.95	2.15M
September 16, 2025	42.72	43.78	43.78	43.93	40.53	1.77M
September 15, 2025	40.94	42.39	42.39	42.46	40.42	1.42M
September 12, 2025	40.02	41.14	41.14	41.94	39.97	1.58M
September 11, 2025	36.35	39.91	39.91	41.12	36.28	2.3M
September 10, 2025	37.27	36.15	36.15	38.73	35.89	1.59M
September 09, 2025	35	36.84	36.84	36.86	33.95	1.92M
September 08, 2025	32.75	33.45	33.45	33.94	32.41	1.05M
September 05, 2025	32.32	32.54	32.54	32.94	30.68	948,700
September 04, 2025	33.62	31.7	31.7	33.69	31.55	1.08M
September 03, 2025	33.83	33.69	33.69	35.21	33.6	1.35M
September 02, 2025	31.2	33.33	33.33	33.33	31.01	1.01M
August 29, 2025	33.37	32.28	32.28	33.55	31.59	975,200
August 28, 2025	34.19	33.77	33.77	34.84	33.67	1.05M
August 27, 2025	33.94	33.68	33.68	34.91	33.6	1.12M

Galaxy Digital Holdings Ltd. (GLXY.TO) TSX