Galaxy Digital Inc. (TSX:GLXY)
Canada
· Delayed Price · Currency is CAD 35.26
-3.23 (-8.39%)
At close: Dec 5, 2025
Galaxy Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.70 | 37.71 | 35.22 | 35.26 | 35.26 | -8.39% | 883,469 |
| Dec 4, 2025 | 37.34 | 39.43 | 37.10 | 38.49 | 38.49 | 1.99% | 718,585 |
| Dec 3, 2025 | 35.82 | 37.80 | 35.58 | 37.74 | 37.74 | 6.46% | 699,263 |
| Dec 2, 2025 | 35.70 | 36.54 | 35.20 | 35.45 | 35.45 | 2.04% | 752,861 |
| Dec 1, 2025 | 35.45 | 35.45 | 33.51 | 34.74 | 34.74 | -6.94% | 954,382 |
| Nov 28, 2025 | 37.88 | 38.16 | 36.93 | 37.33 | 37.33 | 0.30% | 512,905 |
| Nov 27, 2025 | 37.17 | 37.54 | 36.88 | 37.22 | 37.22 | 1.03% | 227,073 |
| Nov 26, 2025 | 37.56 | 37.56 | 35.86 | 36.84 | 36.84 | 2.59% | 843,029 |
| Nov 25, 2025 | 34.77 | 36.31 | 33.16 | 35.91 | 35.91 | 2.69% | 742,353 |
| Nov 24, 2025 | 33.73 | 35.26 | 33.52 | 34.97 | 34.97 | 6.00% | 969,970 |
| Nov 21, 2025 | 33.03 | 33.66 | 31.23 | 32.99 | 32.99 | -2.60% | 1,267,541 |
| Nov 20, 2025 | 37.86 | 38.80 | 33.82 | 33.87 | 33.87 | -6.51% | 1,087,717 |
| Nov 19, 2025 | 35.39 | 36.74 | 35.06 | 36.23 | 36.23 | 1.31% | 828,785 |
| Nov 18, 2025 | 34.50 | 36.76 | 34.19 | 35.76 | 35.76 | 1.68% | 1,218,706 |
| Nov 17, 2025 | 36.39 | 37.19 | 33.84 | 35.17 | 35.17 | -4.92% | 1,196,903 |
| Nov 14, 2025 | 35.09 | 39.20 | 35.09 | 36.99 | 36.99 | -3.12% | 1,192,920 |
| Nov 13, 2025 | 42.98 | 43.16 | 37.99 | 38.18 | 38.18 | -12.87% | 966,348 |
| Nov 12, 2025 | 43.31 | 44.24 | 42.00 | 43.82 | 43.82 | 1.72% | 671,563 |
| Nov 11, 2025 | 43.00 | 44.01 | 42.65 | 43.08 | 43.08 | -3.28% | 739,621 |
| Nov 10, 2025 | 46.00 | 46.31 | 43.34 | 44.54 | 44.54 | 0.56% | 833,614 |
| Nov 7, 2025 | 41.16 | 44.61 | 40.23 | 44.29 | 44.29 | 3.29% | 867,281 |
| Nov 6, 2025 | 45.93 | 46.28 | 41.64 | 42.88 | 42.88 | -3.40% | 754,347 |
| Nov 5, 2025 | 45.00 | 45.20 | 43.35 | 44.39 | 44.39 | 1.07% | 882,085 |
| Nov 4, 2025 | 46.57 | 47.94 | 43.80 | 43.92 | 43.92 | -10.46% | 1,088,102 |
| Nov 3, 2025 | 51.00 | 51.79 | 48.09 | 49.05 | 49.05 | -0.06% | 830,796 |
| Oct 31, 2025 | 50.00 | 50.45 | 48.03 | 49.08 | 49.08 | 2.76% | 1,065,618 |
| Oct 30, 2025 | 49.13 | 49.60 | 47.45 | 47.76 | 47.76 | -6.10% | 944,044 |
| Oct 29, 2025 | 52.58 | 52.86 | 49.84 | 50.86 | 50.86 | -2.23% | 861,756 |
| Oct 28, 2025 | 52.00 | 53.83 | 51.56 | 52.02 | 52.02 | -8.48% | 1,675,817 |
| Oct 27, 2025 | 56.72 | 57.74 | 55.36 | 56.84 | 56.84 | 1.86% | 1,133,535 |
| Oct 24, 2025 | 55.53 | 58.10 | 55.53 | 55.80 | 55.80 | 3.30% | 1,449,642 |
| Oct 23, 2025 | 53.93 | 55.20 | 51.24 | 54.02 | 54.02 | 3.61% | 1,243,982 |
| Oct 22, 2025 | 57.09 | 57.37 | 50.11 | 52.14 | 52.14 | -13.20% | 1,493,770 |
| Oct 21, 2025 | 61.60 | 64.37 | 56.65 | 60.07 | 60.07 | 8.02% | 1,881,019 |
| Oct 20, 2025 | 54.83 | 58.46 | 54.73 | 55.61 | 55.61 | 5.08% | 1,075,429 |
| Oct 17, 2025 | 53.52 | 55.42 | 51.70 | 52.92 | 52.92 | -5.67% | 1,154,740 |
| Oct 16, 2025 | 59.45 | 59.78 | 55.36 | 56.10 | 56.10 | -4.80% | 732,971 |
| Oct 15, 2025 | 59.09 | 60.00 | 56.37 | 58.93 | 58.93 | 1.88% | 1,217,913 |
| Oct 14, 2025 | 54.43 | 59.68 | 52.64 | 57.84 | 57.84 | 4.92% | 1,123,672 |
| Oct 10, 2025 | 59.97 | 61.95 | 54.67 | 55.13 | 55.13 | -6.94% | 1,577,673 |
| Oct 9, 2025 | 56.99 | 59.30 | 55.45 | 59.24 | 59.24 | 2.53% | 1,613,158 |
| Oct 8, 2025 | 57.03 | 57.84 | 54.41 | 57.78 | 57.78 | 4.64% | 1,608,354 |
| Oct 7, 2025 | 55.58 | 58.88 | 53.50 | 55.22 | 55.22 | 1.96% | 1,934,145 |
| Oct 6, 2025 | 53.00 | 55.37 | 52.46 | 54.16 | 54.16 | 7.38% | 1,763,620 |
| Oct 3, 2025 | 51.56 | 52.52 | 50.00 | 50.44 | 50.44 | -1.14% | 1,402,318 |
| Oct 2, 2025 | 51.15 | 52.17 | 48.65 | 51.02 | 51.02 | 2.18% | 1,751,699 |
| Oct 1, 2025 | 48.36 | 50.75 | 47.28 | 49.93 | 49.93 | 6.08% | 1,596,020 |
| Sep 30, 2025 | 47.62 | 49.60 | 46.67 | 47.07 | 47.07 | -1.34% | 1,033,248 |
| Sep 29, 2025 | 44.55 | 48.36 | 44.55 | 47.71 | 47.71 | 10.88% | 1,418,590 |
| Sep 26, 2025 | 44.54 | 44.78 | 41.41 | 43.03 | 43.03 | -3.87% | 1,415,415 |
| Sep 25, 2025 | 45.00 | 46.73 | 43.39 | 44.76 | 44.76 | -6.10% | 1,306,732 |
| Sep 24, 2025 | 47.09 | 49.66 | 46.80 | 47.67 | 47.67 | 3.99% | 1,716,792 |
| Sep 23, 2025 | 47.80 | 49.21 | 45.18 | 45.84 | 45.84 | -1.61% | 1,513,880 |
| Sep 22, 2025 | 42.92 | 46.79 | 42.03 | 46.59 | 46.59 | 2.67% | 1,481,313 |
| Sep 19, 2025 | 44.74 | 45.56 | 43.80 | 45.38 | 45.38 | -0.57% | 3,553,734 |
| Sep 18, 2025 | 46.22 | 47.20 | 45.24 | 45.64 | 45.64 | 0.37% | 1,700,462 |
| Sep 17, 2025 | 43.22 | 46.30 | 42.95 | 45.47 | 45.47 | 3.86% | 2,147,634 |
| Sep 16, 2025 | 42.72 | 43.93 | 40.53 | 43.78 | 43.78 | 3.28% | 1,765,467 |
| Sep 15, 2025 | 40.94 | 42.46 | 40.42 | 42.39 | 42.39 | 3.04% | 1,419,178 |
| Sep 12, 2025 | 40.02 | 41.94 | 39.97 | 41.14 | 41.14 | 3.08% | 1,584,833 |
| Sep 11, 2025 | 36.35 | 41.12 | 36.28 | 39.91 | 39.91 | 10.40% | 2,303,958 |
| Sep 10, 2025 | 37.27 | 38.73 | 35.89 | 36.15 | 36.15 | -1.87% | 1,588,970 |
| Sep 9, 2025 | 35.00 | 36.86 | 33.95 | 36.84 | 36.84 | 10.13% | 1,917,400 |
| Sep 8, 2025 | 32.75 | 33.94 | 32.41 | 33.45 | 33.45 | 2.80% | 1,050,776 |
| Sep 5, 2025 | 32.32 | 32.94 | 30.68 | 32.54 | 32.54 | 2.65% | 948,663 |
| Sep 4, 2025 | 33.62 | 33.69 | 31.55 | 31.70 | 31.70 | -5.91% | 1,076,721 |
| Sep 3, 2025 | 33.83 | 35.21 | 33.60 | 33.69 | 33.69 | 1.08% | 1,353,124 |
| Sep 2, 2025 | 31.20 | 33.33 | 31.01 | 33.33 | 33.33 | 3.25% | 1,012,782 |
| Aug 29, 2025 | 33.37 | 33.55 | 31.59 | 32.28 | 32.28 | -4.41% | 975,183 |
| Aug 28, 2025 | 34.19 | 34.84 | 33.67 | 33.77 | 33.77 | 0.27% | 1,054,252 |
| Aug 27, 2025 | 33.94 | 34.91 | 33.60 | 33.68 | 33.68 | -1.58% | 1,120,780 |
| Aug 26, 2025 | 33.69 | 34.38 | 33.05 | 34.22 | 34.22 | 0.56% | 967,823 |
| Aug 25, 2025 | 34.00 | 34.77 | 33.23 | 34.03 | 34.03 | -3.73% | 958,472 |
| Aug 22, 2025 | 32.98 | 35.53 | 32.55 | 35.35 | 35.35 | 6.35% | 1,444,385 |
| Aug 21, 2025 | 33.14 | 34.00 | 32.89 | 33.24 | 33.24 | -2.24% | 681,471 |
| Aug 20, 2025 | 33.00 | 34.00 | 31.90 | 34.00 | 34.00 | 1.71% | 949,265 |
| Aug 19, 2025 | 36.57 | 37.01 | 32.80 | 33.43 | 33.43 | -9.58% | 1,633,755 |
| Aug 18, 2025 | 35.34 | 37.10 | 35.26 | 36.97 | 36.97 | 2.35% | 1,014,871 |
| Aug 15, 2025 | 39.98 | 39.98 | 35.50 | 36.12 | 36.12 | -8.56% | 1,909,255 |
| Aug 14, 2025 | 38.00 | 41.26 | 37.67 | 39.50 | 39.50 | 1.26% | 2,075,656 |
| Aug 13, 2025 | 38.55 | 41.53 | 38.32 | 39.01 | 39.01 | 1.51% | 1,735,353 |
| Aug 12, 2025 | 39.75 | 40.60 | 37.68 | 38.43 | 38.43 | -2.11% | 1,210,302 |
| Aug 11, 2025 | 39.37 | 42.45 | 39.15 | 39.26 | 39.26 | 2.56% | 1,697,500 |
| Aug 8, 2025 | 38.49 | 39.00 | 36.45 | 38.28 | 38.28 | -0.85% | 1,529,376 |
| Aug 7, 2025 | 39.01 | 41.64 | 37.78 | 38.61 | 38.61 | 2.85% | 1,497,011 |
| Aug 6, 2025 | 37.49 | 38.42 | 35.80 | 37.54 | 37.54 | -1.60% | 1,245,100 |
| Aug 5, 2025 | 38.86 | 39.50 | 35.23 | 38.15 | 38.15 | 2.89% | 1,349,768 |
| Aug 1, 2025 | 36.16 | 38.43 | 35.90 | 37.08 | 37.08 | -5.65% | 1,578,798 |
| Jul 31, 2025 | 40.13 | 42.09 | 39.30 | 39.30 | 39.30 | -1.73% | 2,544,332 |
| Jul 30, 2025 | 37.44 | 40.73 | 37.44 | 39.99 | 39.99 | 8.37% | 1,446,540 |
| Jul 29, 2025 | 39.99 | 40.53 | 35.77 | 36.90 | 36.90 | -9.29% | 1,956,164 |
| Jul 28, 2025 | 42.92 | 43.06 | 40.55 | 40.68 | 40.68 | -2.98% | 917,803 |
| Jul 25, 2025 | 43.01 | 43.01 | 39.99 | 41.93 | 41.93 | -3.68% | 1,224,380 |
| Jul 24, 2025 | 41.49 | 45.20 | 41.04 | 43.53 | 43.53 | 3.18% | 1,764,255 |
| Jul 23, 2025 | 40.00 | 42.46 | 38.75 | 42.19 | 42.19 | 6.65% | 1,541,476 |
| Jul 22, 2025 | 38.52 | 39.74 | 36.53 | 39.56 | 39.56 | 5.35% | 1,614,253 |
| Jul 21, 2025 | 39.75 | 43.47 | 37.34 | 37.55 | 37.55 | 0.94% | 2,845,390 |
| Jul 18, 2025 | 38.00 | 38.65 | 34.80 | 37.20 | 37.20 | 3.94% | 2,533,085 |
| Jul 17, 2025 | 33.25 | 35.94 | 32.57 | 35.79 | 35.79 | 7.38% | 1,714,292 |
| Jul 16, 2025 | 28.96 | 33.85 | 28.96 | 33.33 | 33.33 | 16.34% | 2,395,960 |