Draganfly Inc. (CSE:DPRO)
Canada
· Delayed Price · Currency is CAD 3.780
+0.070 (1.89%)
Mar 31, 2025, 3:47 PM EST
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.60 | 4.00 | 3.53 | 3.78 | - | 1.89% | 3,703 |
| Mar 28, 2025 | 4.39 | 4.39 | 3.70 | 3.71 | - | -15.10% | 9,685 |
| Mar 27, 2025 | 4.67 | 4.67 | 3.99 | 4.37 | - | -0.23% | 9,883 |
| Mar 26, 2025 | 4.51 | 4.51 | 4.36 | 4.38 | - | -3.74% | 850 |
| Mar 25, 2025 | 4.77 | 4.77 | 4.55 | 4.55 | - | -0.66% | 2,084 |
| Mar 24, 2025 | 4.33 | 4.61 | 4.33 | 4.58 | - | 6.26% | 2,590 |
| Mar 21, 2025 | 4.23 | 4.37 | 4.23 | 4.31 | - | -4.01% | 1,228 |
| Mar 20, 2025 | 4.66 | 4.66 | 4.37 | 4.49 | - | -0.44% | 3,449 |
| Mar 19, 2025 | 4.44 | 4.51 | 3.91 | 4.51 | - | 16.24% | 4,105 |
| Mar 18, 2025 | 4.32 | 4.32 | 3.88 | 3.88 | - | -6.51% | 1,614 |
| Mar 17, 2025 | 3.40 | 4.15 | 3.40 | 4.15 | - | 11.56% | 3,869 |
| Mar 14, 2025 | 3.44 | 3.72 | 3.44 | 3.72 | - | 12.05% | 1,276 |
| Mar 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | - |
| Mar 12, 2025 | 3.43 | 3.46 | 3.32 | 3.32 | - | 1.53% | 1,879 |
| Mar 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | 2.83% | 318 |
| Mar 10, 2025 | 3.32 | 3.32 | 3.09 | 3.18 | - | -5.92% | 2,669 |
| Mar 7, 2025 | 3.52 | 3.54 | 3.38 | 3.38 | - | -3.43% | 7,256 |
| Mar 6, 2025 | 3.10 | 3.57 | 3.10 | 3.50 | - | 16.28% | 8,404 |
| Mar 5, 2025 | 2.77 | 3.03 | 2.75 | 3.01 | - | 12.31% | 5,182 |
| Mar 4, 2025 | 2.80 | 2.95 | 2.68 | 2.68 | - | -12.70% | 7,386 |
| Mar 3, 2025 | 3.39 | 3.39 | 3.06 | 3.07 | - | -11.78% | 9,532 |
| Feb 28, 2025 | 3.51 | 3.51 | 3.40 | 3.48 | - | -3.06% | 3,028 |
| Feb 27, 2025 | 3.72 | 3.72 | 3.59 | 3.59 | - | -1.37% | 1,037 |
| Feb 26, 2025 | 3.57 | 3.78 | 3.55 | 3.64 | - | 6.43% | 4,222 |
| Feb 25, 2025 | 3.90 | 3.92 | 3.40 | 3.42 | - | -14.29% | 10,652 |
| Feb 24, 2025 | 4.00 | 4.02 | 3.84 | 3.99 | - | -0.25% | 3,057 |
| Feb 21, 2025 | 4.30 | 4.34 | 3.96 | 4.00 | - | -8.47% | 7,668 |
| Feb 20, 2025 | 4.34 | 4.37 | 4.14 | 4.37 | - | 1.86% | 1,280 |
| Feb 19, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | - | 0.94% | 110 |
| Feb 18, 2025 | 4.40 | 4.40 | 4.25 | 4.25 | - | -3.41% | 1,425 |
| Feb 14, 2025 | 4.65 | 4.65 | 4.40 | 4.40 | - | -4.35% | 3,519 |
| Feb 13, 2025 | 4.61 | 4.61 | 4.45 | 4.60 | - | 0.44% | 3,905 |
| Feb 12, 2025 | 4.58 | 4.72 | 4.43 | 4.58 | - | -2.14% | 7,430 |
| Feb 11, 2025 | 4.63 | 4.68 | 4.63 | 4.68 | - | -2.09% | 1,305 |
| Feb 10, 2025 | 4.66 | 4.80 | 4.65 | 4.78 | - | 3.91% | 4,122 |
| Feb 7, 2025 | 4.93 | 4.93 | 4.50 | 4.60 | - | -8.91% | 4,635 |
| Feb 6, 2025 | 5.05 | 5.48 | 4.93 | 5.05 | - | 4.12% | 7,937 |
| Feb 5, 2025 | 4.70 | 4.99 | 4.65 | 4.85 | - | 4.30% | 7,131 |
| Feb 4, 2025 | 4.53 | 4.69 | 4.47 | 4.65 | - | 3.33% | 2,052 |
| Feb 3, 2025 | 4.38 | 4.57 | 4.38 | 4.50 | - | -5.66% | 2,723 |
| Jan 31, 2025 | 4.83 | 4.92 | 4.76 | 4.77 | - | 0.21% | 1,238 |
| Jan 30, 2025 | 4.87 | 4.91 | 4.76 | 4.76 | - | -1.86% | 3,501 |
| Jan 29, 2025 | 5.03 | 5.24 | 4.83 | 4.85 | - | -5.09% | 12,583 |
| Jan 28, 2025 | 4.88 | 5.11 | 4.82 | 5.11 | - | 9.19% | 4,240 |
| Jan 27, 2025 | 5.32 | 5.32 | 4.68 | 4.68 | - | -10.00% | 4,579 |
| Jan 24, 2025 | 4.31 | 5.49 | 4.29 | 5.20 | - | 23.81% | 18,349 |
| Jan 23, 2025 | 4.44 | 4.44 | 4.20 | 4.20 | - | -0.71% | 1,488 |
| Jan 22, 2025 | 4.33 | 4.33 | 4.11 | 4.23 | - | -1.17% | 4,179 |
| Jan 21, 2025 | 4.76 | 4.78 | 4.28 | 4.28 | - | -16.73% | 14,637 |
| Jan 20, 2025 | 4.72 | 5.15 | 4.71 | 5.14 | - | 9.13% | 3,162 |