Draganfly Inc. (CSE: DPRO)
Canada
· Delayed Price · Currency is CAD 6.15
-0.11 (-1.76%)
Dec 20, 2024, 4:00 PM EST
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.31 | 6.59 | 5.90 | 6.15 | - | -1.76% | 3,290 |
| Dec 19, 2024 | 6.66 | 6.80 | 6.10 | 6.26 | - | 6.28% | 7,612 |
| Dec 18, 2024 | 6.50 | 6.85 | 5.53 | 5.89 | - | -5.76% | 12,212 |
| Dec 17, 2024 | 7.28 | 7.28 | 6.24 | 6.25 | - | -11.35% | 18,337 |
| Dec 16, 2024 | 6.50 | 7.50 | 6.40 | 7.05 | - | 15.57% | 29,178 |
| Dec 13, 2024 | 5.65 | 6.40 | 5.61 | 6.10 | - | 9.71% | 9,275 |
| Dec 12, 2024 | 6.17 | 6.17 | 5.39 | 5.56 | - | -11.18% | 5,548 |
| Dec 11, 2024 | 6.35 | 6.79 | 6.11 | 6.26 | - | 1.13% | 7,555 |
| Dec 10, 2024 | 6.22 | 6.75 | 5.65 | 6.19 | - | -2.52% | 13,919 |
| Dec 9, 2024 | 5.68 | 6.35 | 5.68 | 6.35 | - | 20.72% | 9,075 |
| Dec 6, 2024 | 4.56 | 5.55 | 4.56 | 5.26 | - | 12.63% | 9,478 |
| Dec 5, 2024 | 4.78 | 4.78 | 4.36 | 4.67 | - | -5.47% | 7,916 |
| Dec 4, 2024 | 5.20 | 5.25 | 4.94 | 4.94 | - | - | 1,907 |
| Dec 3, 2024 | 5.30 | 5.36 | 4.56 | 4.94 | - | -11.79% | 25,277 |
| Dec 2, 2024 | 6.69 | 7.36 | 5.48 | 5.60 | - | -4.44% | 23,743 |
| Nov 29, 2024 | 4.28 | 6.45 | 4.28 | 5.86 | - | 46.50% | 51,529 |
| Nov 28, 2024 | 4.29 | 4.29 | 4.00 | 4.00 | - | 1.27% | 400 |
| Nov 27, 2024 | 3.83 | 4.44 | 3.83 | 3.95 | - | 9.42% | 4,037 |
| Nov 26, 2024 | 4.62 | 5.00 | 3.61 | 3.61 | - | -14.25% | 13,778 |
| Nov 25, 2024 | 3.59 | 4.36 | 3.59 | 4.21 | - | 20.63% | 15,005 |
| Nov 22, 2024 | 3.40 | 3.49 | 3.23 | 3.49 | - | 12.22% | 2,984 |
| Nov 21, 2024 | 3.17 | 3.30 | 3.11 | 3.11 | - | 1.63% | 2,098 |
| Nov 20, 2024 | 3.35 | 3.35 | 3.05 | 3.06 | - | -17.30% | 5,444 |
| Nov 19, 2024 | 3.82 | 3.82 | 3.70 | 3.70 | - | 4.52% | 395 |
| Nov 18, 2024 | 3.60 | 3.85 | 3.54 | 3.54 | - | 0.28% | 3,235 |
| Nov 15, 2024 | 3.19 | 3.53 | 3.04 | 3.53 | - | -4.59% | 3,604 |
| Nov 14, 2024 | 3.78 | 3.92 | 3.70 | 3.70 | - | -0.80% | 1,843 |
| Nov 13, 2024 | 3.25 | 3.73 | 3.25 | 3.73 | - | 16.56% | 3,919 |
| Nov 12, 2024 | 3.20 | 3.20 | 3.17 | 3.20 | - | -1.23% | 5,654 |
| Nov 11, 2024 | 3.20 | 3.24 | 3.20 | 3.24 | - | 1.25% | 1,281 |
| Nov 8, 2024 | 3.36 | 3.36 | 3.20 | 3.20 | - | -1.54% | 1,026 |
| Nov 7, 2024 | 3.21 | 3.42 | 3.21 | 3.25 | - | 1.56% | 4,281 |
| Nov 6, 2024 | 3.24 | 3.24 | 3.20 | 3.20 | - | 3.90% | 1,855 |
| Nov 5, 2024 | 3.29 | 3.29 | 3.05 | 3.08 | - | 3.70% | 2,911 |
| Nov 4, 2024 | 3.15 | 3.15 | 2.97 | 2.97 | - | -5.71% | 2,056 |
| Nov 1, 2024 | 3.27 | 3.27 | 3.15 | 3.15 | - | -6.25% | 2,204 |
| Oct 31, 2024 | 3.56 | 3.56 | 3.25 | 3.36 | - | -8.94% | 3,982 |
| Oct 30, 2024 | 3.78 | 3.79 | 3.69 | 3.69 | - | 0.27% | 2,802 |
| Oct 29, 2024 | 3.85 | 3.85 | 3.68 | 3.68 | - | -1.34% | 1,619 |
| Oct 28, 2024 | 3.76 | 3.76 | 3.73 | 3.73 | - | 4.19% | 578 |
| Oct 25, 2024 | 3.70 | 3.71 | 3.58 | 3.58 | - | - | 1,234 |
| Oct 24, 2024 | 4.15 | 4.16 | 3.58 | 3.58 | - | -16.74% | 7,130 |
| Oct 23, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3.86% | 220 |
| Oct 22, 2024 | 4.17 | 4.17 | 4.14 | 4.14 | - | 1.22% | 300 |
| Oct 21, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | - | - | - |
| Oct 18, 2024 | 4.07 | 4.09 | 4.07 | 4.09 | - | -1.92% | 522 |
| Oct 17, 2024 | 3.95 | 4.29 | 3.95 | 4.17 | - | 6.11% | 1,375 |
| Oct 16, 2024 | 4.36 | 4.36 | 3.85 | 3.93 | - | -10.88% | 10,457 |
| Oct 15, 2024 | 4.66 | 4.76 | 4.35 | 4.41 | - | -11.80% | 6,682 |
| Oct 11, 2024 | 5.05 | 5.06 | 5.00 | 5.00 | - | -0.99% | 2,968 |
| Oct 10, 2024 | 4.95 | 5.12 | 4.95 | 5.05 | - | 2.64% | 1,362 |
| Oct 9, 2024 | 4.75 | 4.94 | 4.65 | 4.92 | - | 3.58% | 3,467 |
| Oct 8, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | - | 11.76% | 177 |
| Oct 7, 2024 | 4.80 | 5.00 | 4.14 | 4.25 | - | -6.39% | 8,510 |
| Oct 4, 2024 | 4.98 | 5.34 | 3.46 | 4.54 | - | -6.00% | 9,695 |
| Oct 3, 2024 | 4.00 | 4.86 | 3.87 | 4.83 | - | 20.75% | 7,503 |
| Oct 2, 2024 | 3.40 | 4.05 | 3.22 | 4.00 | - | 15.94% | 4,974 |
| Oct 1, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | - | - | - |
| Sep 30, 2024 | 3.34 | 3.45 | 3.20 | 3.45 | - | 1.47% | 3,166 |
| Sep 27, 2024 | 3.20 | 3.43 | 3.20 | 3.40 | - | 11.48% | 3,980 |
| Sep 26, 2024 | 2.95 | 3.05 | 2.95 | 3.05 | - | 1.67% | 2,332 |
| Sep 25, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | -3.23% | 648 |
| Sep 24, 2024 | 3.17 | 3.17 | 2.99 | 3.10 | - | 12.73% | 8,356 |
| Sep 23, 2024 | 3.34 | 3.34 | 2.75 | 2.75 | - | -5.17% | 6,794 |
| Sep 20, 2024 | 3.10 | 3.10 | 2.90 | 2.90 | - | -4.92% | 838 |
| Sep 19, 2024 | 3.16 | 3.16 | 3.05 | 3.05 | - | -0.97% | 1,452 |
| Sep 18, 2024 | 3.30 | 3.49 | 3.08 | 3.08 | - | -9.14% | 10,809 |
| Sep 17, 2024 | 3.22 | 3.39 | 3.15 | 3.39 | - | 7.62% | 6,186 |
| Sep 16, 2024 | 3.58 | 3.58 | 3.15 | 3.15 | - | -5.97% | 4,398 |
| Sep 13, 2024 | 2.90 | 3.37 | 2.90 | 3.35 | - | 23.16% | 8,000 |
| Sep 12, 2024 | 2.32 | 2.72 | 2.30 | 2.72 | - | 17.75% | 22,217 |
| Sep 11, 2024 | 2.36 | 2.49 | 2.25 | 2.31 | - | -2.12% | 9,509 |
| Sep 10, 2024 | 2.90 | 2.90 | 2.24 | 2.36 | - | -11.94% | 12,017 |
| Sep 9, 2024 | 2.98 | 2.99 | 2.64 | 2.68 | - | -10.67% | 9,242 |
| Sep 6, 2024 | 3.18 | 3.25 | 3.00 | 3.00 | - | 5.63% | 4,195 |
| Sep 5, 2024 | 2.97 | 2.99 | 2.65 | 2.84 | - | -21.66% | 4,957 |
| Sep 4, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | - | - | - |
| Sep 3, 2024 | 4.00 | 4.00 | 3.38 | 3.63 | - | - | 445 |
| Aug 30, 2024 | 3.88 | 3.88 | 3.50 | 3.63 | - | 3.57% | 935 |
| Aug 29, 2024 | 3.88 | 3.88 | 3.38 | 3.50 | - | - | 2,561 |
| Aug 28, 2024 | 3.63 | 3.75 | 3.38 | 3.50 | - | -3.45% | 13,882 |
| Aug 27, 2024 | 3.75 | 4.00 | 3.63 | 3.63 | - | -6.45% | 3,800 |
| Aug 26, 2024 | 4.25 | 4.38 | 3.88 | 3.88 | - | -11.43% | 4,734 |
| Aug 23, 2024 | 4.75 | 4.75 | 4.38 | 4.38 | - | -5.41% | 973 |
| Aug 22, 2024 | 4.63 | 4.63 | 4.50 | 4.63 | - | 2.78% | 831 |
| Aug 21, 2024 | 4.50 | 4.50 | 4.25 | 4.50 | - | -2.70% | 898 |
| Aug 20, 2024 | 4.88 | 4.88 | 4.50 | 4.63 | - | -5.13% | 1,954 |
| Aug 19, 2024 | 5.00 | 5.38 | 4.63 | 4.88 | - | 8.33% | 1,288 |
| Aug 16, 2024 | 4.63 | 4.75 | 4.50 | 4.50 | - | - | 580 |
| Aug 15, 2024 | 4.25 | 4.50 | 4.00 | 4.50 | - | 5.88% | 2,591 |
| Aug 14, 2024 | 5.25 | 5.25 | 4.25 | 4.25 | - | -5.56% | 4,613 |
| Aug 13, 2024 | 4.50 | 4.75 | 4.13 | 4.50 | - | -2.70% | 3,040 |
| Aug 12, 2024 | 4.00 | 7.50 | 4.00 | 4.63 | - | 32.14% | 44,428 |
| Aug 9, 2024 | 5.50 | 6.00 | 3.38 | 3.50 | - | -36.36% | 12,607 |
| Aug 8, 2024 | 6.38 | 6.38 | 5.50 | 5.50 | - | -4.35% | 818 |
| Aug 7, 2024 | 6.00 | 6.75 | 5.75 | 5.75 | - | - | 1,036 |
| Aug 6, 2024 | 5.50 | 5.75 | 5.50 | 5.75 | - | 9.52% | 1,073 |
| Aug 2, 2024 | 6.38 | 6.38 | 5.25 | 5.25 | - | -10.64% | 1,176 |
| Aug 1, 2024 | 5.88 | 6.25 | 5.75 | 5.88 | - | -6.00% | 1,160 |
| Jul 31, 2024 | 6.13 | 6.25 | 6.13 | 6.25 | - | 2.04% | 761 |