Draganfly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	12.65	12.65	11.45	11.55	11.55	-3.67%	53,597
Nov 7, 2025	10.66	11.99	10.15	11.99	11.99	8.80%	72,143
Nov 6, 2025	12.81	12.81	10.95	11.02	11.02	-13.50%	56,921
Nov 5, 2025	12.81	12.90	12.12	12.74	12.74	4.77%	41,150
Nov 4, 2025	12.90	13.77	12.12	12.16	12.16	-10.46%	69,816
Nov 3, 2025	15.27	15.27	13.05	13.58	13.58	-10.19%	45,152
Oct 31, 2025	13.60	15.74	13.40	15.12	15.12	8.93%	108,469
Oct 30, 2025	12.26	14.22	12.26	13.88	13.88	17.43%	70,660
Oct 29, 2025	12.38	12.38	11.53	11.82	11.82	-3.19%	25,980
Oct 28, 2025	12.50	12.98	11.95	12.21	12.21	-8.81%	38,028
Oct 27, 2025	14.29	14.29	13.21	13.39	13.39	-0.81%	63,337
Oct 24, 2025	12.00	13.50	12.00	13.50	13.50	17.60%	73,153
Oct 23, 2025	11.69	11.86	11.48	11.48	11.48	-1.29%	58,245
Oct 22, 2025	12.25	12.25	10.55	11.63	11.63	-8.64%	116,307
Oct 21, 2025	12.25	13.45	12.20	12.73	12.73	6.26%	98,030
Oct 20, 2025	14.38	14.38	11.98	11.98	11.98	-9.10%	64,097
Oct 17, 2025	13.00	13.42	12.55	13.18	13.18	-3.87%	70,124
Oct 16, 2025	16.65	16.92	13.49	13.71	13.71	-17.66%	187,588
Oct 15, 2025	19.30	19.39	15.53	16.65	16.65	-9.56%	159,592
Oct 14, 2025	18.80	19.24	17.38	18.41	18.41	8.87%	130,317
Oct 10, 2025	20.29	20.29	16.11	16.91	16.91	-8.74%	205,023
Oct 9, 2025	16.15	18.85	16.15	18.53	18.53	18.63%	265,399
Oct 8, 2025	15.79	16.28	15.22	15.62	15.62	6.48%	117,530
Oct 7, 2025	13.27	14.87	13.11	14.67	14.67	12.59%	132,189
Oct 6, 2025	15.13	15.75	13.01	13.03	13.03	-8.94%	174,385
Oct 3, 2025	15.25	16.80	13.50	14.31	14.31	1.06%	292,906
Oct 2, 2025	13.45	15.36	13.21	14.16	14.16	10.19%	137,217
Oct 1, 2025	11.49	13.99	11.45	12.85	12.85	13.22%	201,727
Sep 30, 2025	11.21	13.31	10.98	11.35	11.35	18.60%	290,777
Sep 29, 2025	9.77	10.00	8.95	9.57	9.57	6.33%	78,242
Sep 26, 2025	8.70	9.64	8.25	9.00	9.00	5.76%	97,954