Draganfly Inc. (CSE:DPRO)
Canada · Delayed Price · Currency is CAD 14.99
+1.11 (8.00%)
Oct 31, 2025, 2:46 PM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.60 | 15.74 | 13.40 | 15.26 | 15.26 | 8.46% | 97,518 |
| Oct 30, 2025 | 12.45 | 14.07 | 12.45 | 14.07 | 14.07 | 18.24% | 70,660 |
| Oct 29, 2025 | 11.93 | 12.09 | 11.87 | 11.90 | 11.90 | -0.50% | 25,980 |
| Oct 28, 2025 | 12.44 | 12.85 | 11.96 | 11.96 | 11.96 | -11.86% | 38,028 |
| Oct 27, 2025 | 13.65 | 14.20 | 13.21 | 13.57 | 13.57 | 2.80% | 63,337 |
| Oct 24, 2025 | 12.50 | 13.24 | 12.30 | 13.20 | 13.20 | 14.78% | 73,153 |
| Oct 23, 2025 | 11.70 | 11.74 | 11.50 | 11.50 | 11.50 | -0.61% | 58,245 |
| Oct 22, 2025 | 11.70 | 11.70 | 10.56 | 11.57 | 11.57 | -8.17% | 116,307 |
| Oct 21, 2025 | 12.75 | 12.98 | 12.22 | 12.60 | 12.60 | 3.62% | 98,030 |
| Oct 20, 2025 | 13.90 | 13.90 | 12.01 | 12.16 | 12.16 | -7.53% | 64,097 |
| Oct 17, 2025 | 13.06 | 13.29 | 12.60 | 13.15 | 13.15 | -4.43% | 70,124 |
| Oct 16, 2025 | 16.78 | 16.78 | 13.51 | 13.76 | 13.76 | -16.35% | 187,588 |
| Oct 15, 2025 | 19.32 | 19.32 | 15.62 | 16.45 | 16.45 | -11.13% | 159,592 |
| Oct 14, 2025 | 17.67 | 19.22 | 17.38 | 18.51 | 18.51 | 9.85% | 130,317 |
| Oct 10, 2025 | 20.02 | 20.02 | 16.20 | 16.85 | 16.85 | -9.21% | 204,723 |
| Oct 9, 2025 | 16.74 | 18.85 | 16.67 | 18.56 | 18.56 | 18.59% | 265,399 |
| Oct 8, 2025 | 15.98 | 16.20 | 15.25 | 15.65 | 15.65 | 7.93% | 117,530 |
| Oct 7, 2025 | 13.21 | 14.80 | 13.21 | 14.50 | 14.50 | 10.69% | 132,189 |
| Oct 6, 2025 | 15.46 | 15.46 | 13.10 | 13.10 | 13.10 | -7.88% | 174,385 |
| Oct 3, 2025 | 15.29 | 16.49 | 13.51 | 14.22 | 14.22 | 0.49% | 292,906 |
| Oct 2, 2025 | 13.84 | 15.08 | 13.77 | 14.15 | 14.15 | 10.12% | 137,217 |
| Oct 1, 2025 | 11.51 | 13.80 | 11.51 | 12.85 | 12.85 | 13.22% | 201,727 |
| Sep 30, 2025 | 12.46 | 12.98 | 11.15 | 11.35 | 11.35 | 17.62% | 290,777 |
| Sep 29, 2025 | 9.73 | 9.91 | 9.14 | 9.65 | 9.65 | 5.12% | 78,242 |
| Sep 26, 2025 | 8.90 | 9.64 | 8.38 | 9.18 | 9.18 | 8.64% | 97,954 |
| Sep 25, 2025 | 8.11 | 9.11 | 8.11 | 8.45 | 8.45 | -1.52% | 75,085 |
| Sep 24, 2025 | 8.55 | 8.97 | 8.48 | 8.58 | 8.58 | 1.78% | 67,676 |
| Sep 23, 2025 | 8.61 | 8.86 | 8.41 | 8.43 | 8.43 | -6.33% | 88,202 |
| Sep 22, 2025 | 8.20 | 9.00 | 7.71 | 9.00 | 9.00 | 6.26% | 79,490 |
| Sep 19, 2025 | 7.88 | 8.50 | 7.79 | 8.47 | 8.47 | 13.54% | 126,426 |
| Sep 18, 2025 | 7.18 | 7.56 | 7.07 | 7.46 | 7.46 | 5.22% | 74,245 |
| Sep 17, 2025 | 7.05 | 7.29 | 6.96 | 7.09 | 7.09 | -1.53% | 21,662 |
| Sep 16, 2025 | 7.06 | 7.25 | 7.00 | 7.20 | 7.20 | 0.98% | 39,613 |
| Sep 15, 2025 | 7.42 | 7.43 | 6.92 | 7.13 | 7.13 | -2.86% | 65,478 |
| Sep 12, 2025 | 7.02 | 7.43 | 6.97 | 7.34 | 7.34 | 6.07% | 45,747 |
| Sep 11, 2025 | 7.08 | 7.09 | 6.88 | 6.92 | 6.92 | 2.52% | 52,973 |
| Sep 10, 2025 | 6.79 | 6.95 | 6.74 | 6.75 | 6.75 | 5.97% | 45,816 |
| Sep 9, 2025 | 6.26 | 6.47 | 6.26 | 6.37 | 6.37 | 2.25% | 15,317 |
| Sep 8, 2025 | 5.95 | 6.24 | 5.92 | 6.23 | 6.23 | 2.98% | 26,221 |
| Sep 5, 2025 | 6.33 | 6.33 | 5.95 | 6.05 | 6.05 | -3.04% | 26,018 |
| Sep 4, 2025 | 6.37 | 6.38 | 6.24 | 6.24 | 6.24 | -3.55% | 15,675 |
| Sep 3, 2025 | 6.42 | 7.00 | 6.42 | 6.47 | 6.47 | 4.02% | 25,619 |
| Sep 2, 2025 | 6.24 | 6.34 | 6.07 | 6.22 | 6.22 | -7.44% | 40,746 |
| Aug 29, 2025 | 7.17 | 7.23 | 6.72 | 6.72 | 6.72 | -3.59% | 54,898 |
| Aug 28, 2025 | 7.03 | 7.05 | 6.69 | 6.97 | 6.97 | 8.91% | 51,901 |
| Aug 27, 2025 | 6.83 | 7.03 | 6.40 | 6.40 | 6.40 | -2.29% | 113,554 |
| Aug 26, 2025 | 6.41 | 6.55 | 6.30 | 6.55 | 6.55 | 9.72% | 87,562 |
| Aug 25, 2025 | 5.93 | 6.25 | 5.86 | 5.97 | 5.97 | -0.33% | 31,643 |
| Aug 22, 2025 | 5.66 | 6.01 | 5.66 | 5.99 | 5.99 | 6.58% | 30,476 |
| Aug 21, 2025 | 5.74 | 5.74 | 5.58 | 5.62 | 5.62 | -2.26% | 23,789 |