Draganfly Inc. (CSE:DPRO)
Canada · Delayed Price · Currency is CAD 6.57
-0.34 (-4.92%)
At close: Mar 26, 2026
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.00 | 7.06 | 6.56 | 6.57 | 6.57 | -4.92% | 74,091 |
| Mar 25, 2026 | 8.04 | 8.04 | 6.66 | 6.91 | 6.91 | -20.76% | 230,617 |
| Mar 24, 2026 | 8.25 | 8.81 | 8.25 | 8.72 | 8.72 | 2.59% | 41,486 |
| Mar 23, 2026 | 7.87 | 8.64 | 7.87 | 8.50 | 8.50 | 8.70% | 99,623 |
| Mar 20, 2026 | 8.83 | 8.88 | 7.78 | 7.82 | 7.82 | -12.72% | 148,645 |
| Mar 19, 2026 | 9.25 | 9.25 | 8.68 | 8.96 | 8.96 | -2.08% | 47,433 |
| Mar 18, 2026 | 9.45 | 9.45 | 9.10 | 9.15 | 9.15 | 0.77% | 26,080 |
| Mar 17, 2026 | 8.88 | 9.46 | 8.66 | 9.08 | 9.08 | 3.42% | 63,102 |
| Mar 16, 2026 | 8.88 | 9.04 | 8.62 | 8.78 | 8.78 | 0.92% | 34,603 |
| Mar 13, 2026 | 9.14 | 9.25 | 8.65 | 8.70 | 8.70 | -3.65% | 53,486 |
| Mar 12, 2026 | 9.18 | 9.18 | 8.55 | 9.03 | 9.03 | 0.33% | 44,927 |
| Mar 11, 2026 | 8.94 | 9.00 | 8.62 | 9.00 | 9.00 | 3.69% | 86,718 |
| Mar 10, 2026 | 8.88 | 9.05 | 8.50 | 8.68 | 8.68 | 1.17% | 72,368 |
| Mar 9, 2026 | 8.81 | 8.88 | 8.25 | 8.58 | 8.58 | -4.56% | 133,472 |
| Mar 6, 2026 | 8.99 | 9.75 | 8.80 | 8.99 | 8.99 | -1.32% | 140,249 |
| Mar 5, 2026 | 9.38 | 9.55 | 8.80 | 9.11 | 9.11 | -1.51% | 127,412 |
| 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 |