Draganfly Inc. (CSE:DPRO)
Canada · Delayed Price · Currency is CAD 7.52
+0.57 (8.20%)
Sep 18, 2025, 3:59 PM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.10 | 7.58 | 7.08 | 7.52 | 7.52 | 8.20% | 74,045 |
| Sep 17, 2025 | 7.24 | 7.27 | 6.90 | 6.95 | 6.95 | -3.61% | 21,662 |
| Sep 16, 2025 | 7.19 | 7.26 | 6.98 | 7.21 | 7.21 | 0.42% | 39,613 |
| Sep 15, 2025 | 7.48 | 7.48 | 6.90 | 7.18 | 7.18 | -2.45% | 65,478 |
| Sep 12, 2025 | 7.04 | 7.45 | 6.80 | 7.36 | 7.36 | 6.05% | 45,747 |
| Sep 11, 2025 | 6.86 | 7.10 | 6.58 | 6.94 | 6.94 | 2.81% | 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 |
| Aug 20, 2025 | 5.48 | 5.75 | 5.45 | 5.75 | 5.75 | 0.35% | 46,832 |
| Aug 19, 2025 | 6.17 | 6.17 | 5.71 | 5.73 | 5.73 | -5.13% | 37,769 |
| Aug 18, 2025 | 5.77 | 6.04 | 5.68 | 6.04 | 6.04 | 1.85% | 18,965 |
| Aug 15, 2025 | 6.02 | 6.02 | 5.76 | 5.93 | 5.93 | -2.47% | 39,482 |
| Aug 14, 2025 | 6.17 | 6.25 | 6.08 | 6.08 | 6.08 | -4.10% | 30,698 |
| Aug 13, 2025 | 6.59 | 6.59 | 6.24 | 6.34 | 6.34 | -3.35% | 38,033 |
| Aug 12, 2025 | 6.30 | 6.67 | 6.15 | 6.56 | 6.56 | -4.23% | 67,137 |
| Aug 11, 2025 | 6.91 | 7.06 | 6.85 | 6.85 | 6.85 | -0.15% | 20,193 |
| Aug 8, 2025 | 6.93 | 6.93 | 6.60 | 6.86 | 6.86 | -1.72% | 48,855 |
| Aug 7, 2025 | 7.24 | 7.35 | 6.87 | 6.98 | 6.98 | -0.29% | 21,272 |
| Aug 6, 2025 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | -4.50% | 22,786 |
| Aug 5, 2025 | 7.50 | 7.51 | 7.05 | 7.33 | 7.33 | 3.97% | 49,650 |
| Aug 1, 2025 | 6.61 | 7.05 | 6.61 | 7.05 | 7.05 | -2.08% | 44,717 |
| Jul 31, 2025 | 7.24 | 7.48 | 7.15 | 7.20 | 7.20 | 4.65% | 56,731 |
| Jul 30, 2025 | 6.72 | 7.39 | 6.72 | 6.88 | 6.88 | 8.86% | 91,907 |
| Jul 29, 2025 | 7.09 | 7.09 | 6.26 | 6.32 | 6.32 | -12.22% | 128,631 |
| Jul 28, 2025 | 7.62 | 7.62 | 7.15 | 7.20 | 7.20 | -10.00% | 77,547 |
| Jul 25, 2025 | 8.50 | 9.49 | 8.00 | 8.00 | 8.00 | -5.21% | 109,235 |
| Jul 24, 2025 | 8.52 | 8.52 | 8.26 | 8.44 | 8.44 | -0.59% | 53,349 |
| Jul 23, 2025 | 8.22 | 8.74 | 8.20 | 8.49 | 8.49 | 7.47% | 89,901 |
| Jul 22, 2025 | 8.56 | 8.56 | 7.90 | 7.90 | 7.90 | -3.54% | 124,465 |
| Jul 21, 2025 | 8.77 | 9.47 | 8.00 | 8.19 | 8.19 | 9.20% | 281,407 |
| Jul 18, 2025 | 7.31 | 8.00 | 7.16 | 7.50 | 7.50 | -23.86% | 306,271 |
| Jul 17, 2025 | 7.96 | 10.00 | 7.96 | 9.85 | 9.85 | 41.73% | 380,847 |
| Jul 16, 2025 | 6.34 | 7.25 | 5.69 | 6.95 | 6.95 | 40.69% | 235,127 |
| Jul 15, 2025 | 5.02 | 5.04 | 4.94 | 4.94 | 4.94 | 3.13% | 22,584 |
| Jul 14, 2025 | 5.34 | 5.34 | 4.56 | 4.79 | 4.79 | -12.75% | 119,825 |
| Jul 11, 2025 | 4.97 | 5.92 | 4.97 | 5.49 | 5.49 | 3.58% | 145,384 |
| Jul 10, 2025 | 4.76 | 5.30 | 4.76 | 5.30 | 5.30 | 20.18% | 146,701 |
| Jul 9, 2025 | 4.73 | 4.91 | 4.41 | 4.41 | 4.41 | -6.17% | 38,543 |