Draganfly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	8.64	8.75	8.42	8.57	8.57	2.63%	15,833
Dec 17, 2025	9.06	9.24	8.35	8.35	8.35	-7.84%	62,288
Dec 16, 2025	8.66	9.20	8.66	9.06	9.06	4.86%	16,702
Dec 15, 2025	9.83	9.83	8.59	8.64	8.64	-10.00%	85,817
Dec 12, 2025	10.09	10.25	9.50	9.60	9.60	-6.52%	60,436
Dec 11, 2025	10.01	10.60	9.63	10.27	10.27	2.19%	57,263
Dec 10, 2025	10.26	10.60	9.94	10.05	10.05	-2.14%	40,429
Dec 9, 2025	10.28	10.49	9.93	10.27	10.27	-2.10%	22,888
Dec 8, 2025	10.74	10.74	10.13	10.49	10.49	-1.32%	21,652
Dec 5, 2025	11.58	11.58	10.35	10.63	10.63	-8.60%	54,733
Dec 4, 2025	10.85	11.63	10.61	11.63	11.63	10.24%	40,701
Dec 3, 2025	9.75	10.72	9.56	10.55	10.55	7.98%	44,283
Dec 2, 2025	9.58	10.15	9.58	9.77	9.77	2.30%	27,243
Dec 1, 2025	10.00	10.05	9.55	9.55	9.55	-6.10%	20,880
Nov 28, 2025	10.45	10.52	10.00	10.17	10.17	-0.20%	33,247
Nov 27, 2025	10.31	10.31	10.10	10.19	10.19	-1.16%	8,949
Nov 26, 2025	10.88	10.88	10.06	10.31	10.31	-1.43%	48,234
Nov 25, 2025	10.88	10.88	9.99	10.46	10.46	-0.76%	30,312
Nov 24, 2025	9.37	10.65	9.16	10.54	10.54	12.85%	49,526
Nov 21, 2025	10.64	10.64	9.10	9.34	9.34	-8.79%	54,497
Nov 20, 2025	11.08	11.80	10.23	10.24	10.24	2.91%	67,769
Nov 19, 2025	9.73	10.14	9.38	9.95	9.95	7.22%	15,701
Nov 18, 2025	8.35	9.41	8.35	9.28	9.28	2.88%	35,000
Nov 17, 2025	9.39	9.81	8.73	9.02	9.02	-6.14%	58,153
Nov 14, 2025	9.28	10.10	9.25	9.61	9.61	-4.85%	42,178
Nov 13, 2025	11.21	11.60	9.98	10.10	10.10	-8.01%	109,368
Nov 12, 2025	11.52	11.52	10.65	10.98	10.98	-3.00%	25,652
Nov 11, 2025	11.47	11.62	11.00	11.32	11.32	-1.99%	14,944