Draganfly Inc. (CSE:DPRO)
Canada
· Delayed Price · Currency is CAD 4.350
+0.280 (6.88%)
Jun 9, 2025, 3:59 PM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 4.63 | 4.95 | 4.10 | 4.35 | - | 6.88% | 44,091 |
| Jun 6, 2025 | 3.51 | 4.07 | 3.45 | 4.07 | - | 20.06% | 34,426 |
| Jun 5, 2025 | 3.07 | 3.76 | 3.05 | 3.39 | - | 18.12% | 38,586 |
| Jun 4, 2025 | 2.61 | 2.87 | 2.61 | 2.87 | - | 9.96% | 14,361 |
| Jun 3, 2025 | 2.75 | 2.80 | 2.61 | 2.61 | - | -3.69% | 20,366 |
| Jun 2, 2025 | 2.47 | 2.90 | 2.47 | 2.71 | - | 13.87% | 11,255 |
| May 30, 2025 | 2.40 | 2.40 | 2.31 | 2.38 | - | -0.83% | 4,455 |
| May 29, 2025 | 2.58 | 2.58 | 2.40 | 2.40 | - | -5.51% | 2,410 |
| May 28, 2025 | 2.51 | 2.56 | 2.50 | 2.54 | - | 2.01% | 17,261 |
| May 27, 2025 | 2.43 | 2.57 | 2.43 | 2.49 | - | 3.75% | 4,040 |
| May 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| May 23, 2025 | 2.35 | 2.46 | 2.32 | 2.40 | - | 3.90% | 2,453 |
| May 22, 2025 | 2.47 | 2.47 | 2.30 | 2.31 | - | -1.28% | 7,919 |
| May 21, 2025 | 2.51 | 2.51 | 2.34 | 2.34 | - | -6.77% | 14,474 |
| May 20, 2025 | 2.60 | 2.60 | 2.50 | 2.51 | - | -4.20% | 2,900 |
| May 16, 2025 | 2.70 | 2.70 | 2.57 | 2.62 | - | 3.56% | 1,146 |
| May 15, 2025 | 2.67 | 2.67 | 2.53 | 2.53 | - | -1.17% | 820 |
| May 14, 2025 | 2.64 | 2.64 | 2.56 | 2.56 | - | -1.54% | 675 |
| May 13, 2025 | 2.54 | 2.65 | 2.54 | 2.60 | - | 2.77% | 2,325 |
| May 12, 2025 | 2.52 | 2.61 | 2.52 | 2.53 | - | - | 4,894 |
| May 9, 2025 | 2.70 | 2.70 | 2.44 | 2.53 | - | -2.69% | 3,756 |
| May 8, 2025 | 2.55 | 2.60 | 2.35 | 2.60 | - | 4.00% | 12,665 |
| May 7, 2025 | 2.50 | 2.61 | 2.50 | 2.50 | - | -7.06% | 4,910 |
| May 6, 2025 | 2.58 | 2.69 | 2.52 | 2.69 | - | 0.75% | 12,600 |
| May 5, 2025 | 2.67 | 2.72 | 2.56 | 2.67 | - | 2.30% | 12,071 |
| May 2, 2025 | 2.80 | 2.80 | 2.30 | 2.61 | - | -33.92% | 86,960 |
| May 1, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | - | 2.60% | 131 |
| Apr 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | 352 |
| Apr 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | -1.03% | 100 |
| Apr 28, 2025 | 3.90 | 3.95 | 3.85 | 3.89 | - | -1.27% | 655 |
| Apr 25, 2025 | 3.94 | 3.94 | 3.89 | 3.94 | - | 2.87% | 770 |
| Apr 24, 2025 | 3.69 | 3.90 | 3.69 | 3.83 | - | 5.22% | 630 |
| Apr 23, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | - | 1.68% | 365 |
| Apr 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -2.19% | 110 |
| Apr 21, 2025 | 3.70 | 3.70 | 3.58 | 3.66 | - | - | 1,078 |
| Apr 17, 2025 | 3.50 | 3.73 | 3.45 | 3.66 | - | 1.10% | 3,620 |
| Apr 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1.12% | 561 |
| Apr 15, 2025 | 3.40 | 3.61 | 3.35 | 3.58 | - | 7.51% | 3,043 |
| Apr 14, 2025 | 3.28 | 3.33 | 3.14 | 3.33 | - | 9.54% | 9,039 |
| Apr 11, 2025 | 3.26 | 3.26 | 2.92 | 3.04 | - | -10.32% | 4,663 |
| Apr 10, 2025 | 3.60 | 3.70 | 3.11 | 3.39 | - | 0.30% | 8,130 |
| Apr 9, 2025 | 2.89 | 3.40 | 2.89 | 3.38 | - | 14.58% | 6,902 |
| Apr 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | -2.96% | 250 |
| Apr 7, 2025 | 3.00 | 3.04 | 2.75 | 3.04 | - | 3.05% | 4,895 |
| Apr 4, 2025 | 3.09 | 3.09 | 2.79 | 2.95 | - | -6.35% | 5,525 |
| Apr 3, 2025 | 3.54 | 3.54 | 3.06 | 3.15 | - | -1.56% | 2,205 |
| Apr 2, 2025 | 3.20 | 3.43 | 3.15 | 3.20 | - | -7.51% | 4,305 |
| Apr 1, 2025 | 3.74 | 3.80 | 3.46 | 3.46 | - | -8.47% | 2,392 |
| Mar 31, 2025 | 3.60 | 4.00 | 3.53 | 3.78 | - | 1.89% | 3,703 |
| Mar 28, 2025 | 4.39 | 4.39 | 3.70 | 3.71 | - | -15.10% | 9,685 |