Galaxy Digital Holdings Ltd. (GLXY.TO) TSX

50.44

-0.58(-1.14%)

Updated at October 03 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	33.69	34.22	34.22	34.38	33.05	967,823
August 25, 2025	34	34.03	34.03	34.77	33.23	958,500
August 22, 2025	32.98	35.35	35.35	35.53	32.55	1.44M
August 21, 2025	33.14	33.24	33.24	34	32.89	681,471
August 20, 2025	33	34	34	34	31.9	949,265
August 19, 2025	36.57	33.43	33.43	37.01	32.8	1.63M
August 18, 2025	35.34	36.97	36.97	37.1	35.26	1.01M
August 15, 2025	39.98	36.12	36.12	39.98	35.5	1.91M
August 14, 2025	38	39.5	39.5	41.26	37.67	2.08M
August 13, 2025	38.55	39.01	39.01	41.53	38.32	1.74M
August 12, 2025	39.75	38.43	38.43	40.6	37.68	1.21M
August 11, 2025	39.37	39.26	39.26	42.45	39.15	1.7M
August 08, 2025	38.49	38.28	38.28	39	36.45	1.53M
August 07, 2025	39.01	38.61	38.61	41.64	37.78	1.5M
August 06, 2025	37.49	37.54	37.54	38.42	35.8	1.25M
August 05, 2025	38.86	38.15	38.15	39.5	35.23	1.35M
August 01, 2025	36.16	37.08	37.08	38.43	35.9	1.58M
July 31, 2025	40.13	39.3	39.3	42.09	39.3	2.54M
July 30, 2025	37.44	39.99	39.99	40.73	37.44	1.45M
July 29, 2025	39.99	36.9	36.9	40.53	35.77	1.96M
July 28, 2025	42.92	40.68	40.68	43.06	40.55	917,803
July 25, 2025	43.01	41.93	41.93	43.01	39.99	1.22M
July 24, 2025	41.49	43.53	43.53	45.2	41.04	1.76M
July 23, 2025	40	42.19	42.19	42.46	38.75	1.54M
July 22, 2025	38.52	39.56	39.56	39.74	36.53	1.61M
July 21, 2025	39.75	37.55	37.55	43.47	37.34	2.85M
July 18, 2025	38	37.2	37.2	38.65	34.8	2.53M
July 17, 2025	33.25	35.79	35.79	35.94	32.57	1.71M
July 16, 2025	28.96	33.33	33.33	33.85	28.96	2.4M
July 15, 2025	28.99	28.65	28.65	29.55	28.01	967,200
July 14, 2025	28.71	29.39	29.39	30.07	28.6	867,100
July 11, 2025	28.15	28.25	28.25	29.92	27.86	1.04M
July 10, 2025	27.74	27.94	27.94	28.18	26.5	1.13M