Draganfly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	9.70	9.70	8.97	9.25	9.25	-2.84%	94,215
Mar 3, 2026	10.22	10.22	9.25	9.52	9.52	-4.80%	130,805
Mar 2, 2026	9.60	10.52	9.50	10.00	10.00	12.36%	164,905
Feb 27, 2026	9.55	9.55	8.89	8.90	8.90	-4.91%	128,212
Feb 26, 2026	10.34	10.34	9.12	9.36	9.36	-15.98%	212,777
Feb 25, 2026	10.82	11.25	10.80	11.14	11.14	4.50%	79,967
Feb 24, 2026	10.89	11.04	10.46	10.66	10.66	-1.66%	38,159
Feb 23, 2026	11.01	11.15	10.51	10.84	10.84	0.46%	36,069
Feb 20, 2026	10.59	11.08	10.35	10.79	10.79	6.62%	77,035
Feb 19, 2026	10.85	10.85	10.05	10.12	10.12	-4.71%	41,427
Feb 18, 2026	9.90	11.15	9.75	10.62	10.62	10.05%	85,976
Feb 17, 2026	9.49	10.00	9.20	9.65	9.65	2.55%	65,357
Feb 13, 2026	9.25	9.72	9.25	9.41	9.41	2.73%	16,378
Feb 12, 2026	9.45	9.45	9.00	9.16	9.16	-0.76%	35,304
Feb 11, 2026	10.06	10.06	9.00	9.23	9.23	-3.85%	152,337
Feb 10, 2026	10.45	10.45	9.60	9.60	9.60	-7.43%	38,996
Feb 9, 2026	10.37	10.60	9.80	10.37	10.37	1.67%	37,495
Feb 6, 2026	9.45	10.22	9.17	10.20	10.20	13.97%	43,976
Feb 5, 2026	9.66	9.66	8.86	8.95	8.95	-10.14%	77,454
Feb 4, 2026	11.22	11.22	9.49	9.96	9.96	-10.99%	66,641
Feb 3, 2026	11.13	11.19	10.41	11.19	11.19	4.58%	47,700
Feb 2, 2026	10.38	11.38	10.11	10.70	10.70	7.32%	107,379
Jan 30, 2026	10.05	10.85	9.75	9.97	9.97	-8.11%	58,350
Jan 29, 2026	11.54	11.54	10.52	10.85	10.85	-3.12%	42,258
Jan 28, 2026	12.70	12.70	10.96	11.20	11.20	-3.28%	72,871
Jan 27, 2026	11.08	11.60	10.81	11.58	11.58	4.80%	61,196
Jan 26, 2026	13.00	13.00	11.01	11.05	11.05	-15.52%	173,551
Jan 23, 2026	13.36	14.00	12.81	13.08	13.08	-1.65%	96,967
Jan 22, 2026	13.09	13.50	12.50	13.30	13.30	7.26%	85,773
Jan 21, 2026	13.37	14.15	11.41	12.40	12.40	-4.98%	129,038
Jan 20, 2026	12.70	14.65	11.76	13.05	13.05	-0.38%	212,224
Jan 19, 2026	12.75	13.24	12.75	13.10	13.10	-2.02%	17,434
Jan 16, 2026	13.28	13.60	12.90	13.37	13.37	2.53%	81,087
Jan 15, 2026	13.90	14.10	12.90	13.04	13.04	-3.91%	125,142
Jan 14, 2026	13.61	13.63	12.66	13.57	13.57	-0.22%	99,739
Jan 13, 2026	14.27	14.27	13.25	13.60	13.60	1.95%	155,889
Jan 12, 2026	13.55	14.29	12.38	13.34	13.34	0.98%	153,214
Jan 9, 2026	13.50	13.80	12.84	13.21	13.21	2.56%	76,310
Jan 8, 2026	12.40	13.28	12.39	12.88	12.88	13.98%	103,798
Jan 7, 2026	11.96	12.41	11.30	11.30	11.30	-4.16%	62,456
Jan 6, 2026	11.22	12.00	10.86	11.79	11.79	5.74%	95,107
Jan 5, 2026	10.63	11.16	10.20	11.15	11.15	9.31%	77,355
Jan 2, 2026	9.78	10.20	9.35	10.20	10.20	6.81%	43,723
Dec 31, 2025	9.45	9.57	9.05	9.55	9.55	3.24%	20,879
Dec 30, 2025	9.50	9.69	9.25	9.25	9.25	-3.75%	44,153
Dec 29, 2025	10.06	10.18	9.60	9.61	9.61	-13.58%	99,053
Dec 24, 2025	11.10	11.25	10.81	11.12	11.12	3.44%	6,470
Dec 23, 2025	10.64	11.14	10.47	10.75	10.75	-1.56%	32,210
Dec 22, 2025	10.54	11.59	10.43	10.92	10.92	4.50%	87,676
Dec 19, 2025	8.74	10.45	8.43	10.45	10.45	21.94%	113,615