Draganfly Inc. (CSE:DPRO)
Canada · Delayed Price · Currency is CAD 8.30
+0.03 (0.36%)
Jun 19, 2026, 3:30 PM EST
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.23 | 8.30 | 8.23 | 8.25 | - | -0.24% | 1,741 |
| Jun 18, 2026 | 8.40 | 8.40 | 7.95 | 8.27 | 8.27 | 3.37% | 22,913 |
| Jun 17, 2026 | 8.00 | 8.43 | 7.99 | 8.00 | 8.00 | - | 35,897 |
| Jun 16, 2026 | 8.10 | 8.17 | 7.80 | 8.00 | 8.00 | -1.84% | 44,261 |
| Jun 15, 2026 | 8.62 | 8.75 | 8.15 | 8.15 | 8.15 | -2.74% | 30,756 |
| Jun 12, 2026 | 9.36 | 9.36 | 8.11 | 8.38 | 8.38 | -7.51% | 55,703 |
| Jun 11, 2026 | 8.18 | 9.10 | 8.06 | 9.06 | 9.06 | 13.96% | 47,241 |
| Jun 10, 2026 | 8.25 | 8.50 | 7.95 | 7.95 | 7.95 | -4.45% | 28,004 |
| Jun 9, 2026 | 9.12 | 9.12 | 7.91 | 8.32 | 8.32 | -8.07% | 61,318 |
| Jun 8, 2026 | 9.04 | 9.36 | 8.74 | 9.05 | 9.05 | 3.67% | 41,095 |
| Jun 5, 2026 | 9.60 | 9.60 | 8.55 | 8.73 | 8.73 | -11.28% | 90,019 |
| Jun 4, 2026 | 9.45 | 10.20 | 9.35 | 9.84 | 9.84 | 1.23% | 77,524 |
| Jun 3, 2026 | 10.09 | 10.11 | 9.40 | 9.72 | 9.72 | -6.27% | 66,085 |
| Jun 2, 2026 | 10.40 | 10.67 | 9.97 | 10.37 | 10.37 | -0.77% | 58,548 |
| Jun 1, 2026 | 10.57 | 11.10 | 10.38 | 10.45 | 10.45 | 0.77% | 74,315 |
| May 29, 2026 | 11.08 | 11.08 | 9.79 | 10.37 | 10.37 | -3.71% | 93,726 |
| May 28, 2026 | 10.26 | 11.40 | 10.25 | 10.77 | 10.77 | 16.68% | 366,631 |
| May 27, 2026 | 9.11 | 9.30 | 8.75 | 9.23 | 9.23 | 2.33% | 57,981 |
| May 26, 2026 | 8.80 | 9.23 | 8.80 | 9.02 | 9.02 | 7.38% | 73,036 |
| May 25, 2026 | 8.31 | 8.75 | 8.31 | 8.40 | 8.40 | -4.22% | 29,133 |
| May 22, 2026 | 8.70 | 9.17 | 8.60 | 8.77 | 8.77 | 2.10% | 91,868 |
| May 21, 2026 | 7.70 | 8.59 | 7.50 | 8.59 | 8.59 | 11.70% | 87,428 |
| May 20, 2026 | 7.25 | 7.69 | 7.18 | 7.69 | 7.69 | 9.23% | 59,676 |
| May 19, 2026 | 7.30 | 7.34 | 6.98 | 7.04 | 7.04 | -3.83% | 34,490 |
| May 15, 2026 | 7.68 | 7.68 | 7.14 | 7.32 | 7.32 | -4.69% | 49,824 |
| May 14, 2026 | 7.41 | 7.80 | 7.15 | 7.68 | 7.68 | 5.64% | 28,545 |
| May 13, 2026 | 7.25 | 7.31 | 7.00 | 7.27 | 7.27 | -0.82% | 26,837 |
| May 12, 2026 | 7.59 | 7.59 | 7.05 | 7.33 | 7.33 | -2.79% | 26,020 |
| May 11, 2026 | 7.54 | 7.87 | 7.20 | 7.54 | 7.54 | - | 93,016 |
| May 8, 2026 | 7.37 | 7.73 | 7.17 | 7.54 | 7.54 | 5.90% | 32,726 |
| May 7, 2026 | 7.58 | 7.58 | 7.09 | 7.12 | 7.12 | -2.60% | 17,921 |
| May 6, 2026 | 6.83 | 7.40 | 6.83 | 7.31 | 7.31 | 4.73% | 34,844 |
| May 5, 2026 | 7.11 | 7.11 | 6.81 | 6.98 | 6.98 | 0.29% | 25,499 |
| May 4, 2026 | 7.15 | 7.15 | 6.85 | 6.96 | 6.96 | -3.06% | 20,000 |
| May 1, 2026 | 7.41 | 7.41 | 7.00 | 7.18 | 7.18 | -1.64% | 17,267 |
| Apr 30, 2026 | 7.08 | 7.36 | 6.95 | 7.30 | 7.30 | 5.04% | 25,035 |
| Apr 29, 2026 | 7.35 | 7.35 | 6.77 | 6.95 | 6.95 | -3.87% | 72,634 |
| Apr 28, 2026 | 7.69 | 7.69 | 7.17 | 7.23 | 7.23 | -6.59% | 52,655 |
| Apr 27, 2026 | 8.01 | 8.01 | 7.61 | 7.74 | 7.74 | -4.09% | 78,814 |
| Apr 24, 2026 | 8.60 | 8.60 | 7.99 | 8.07 | 8.07 | -4.04% | 32,421 |
| Apr 23, 2026 | 8.80 | 8.80 | 8.18 | 8.41 | 8.41 | -4.97% | 28,909 |
| Apr 22, 2026 | 8.46 | 8.94 | 8.46 | 8.85 | 8.85 | 5.86% | 65,609 |
| Apr 21, 2026 | 8.20 | 8.55 | 8.17 | 8.36 | 8.36 | 5.16% | 64,820 |
| Apr 20, 2026 | 8.28 | 8.28 | 7.81 | 7.95 | 7.95 | -3.28% | 24,338 |
| Apr 17, 2026 | 8.60 | 8.60 | 8.00 | 8.22 | 8.22 | -1.32% | 54,323 |
| Apr 16, 2026 | 8.35 | 8.72 | 8.23 | 8.33 | 8.33 | 2.08% | 87,319 |
| Apr 15, 2026 | 8.00 | 8.31 | 7.92 | 8.16 | 8.16 | 2.77% | 36,647 |
| Apr 14, 2026 | 7.35 | 7.96 | 7.35 | 7.94 | 7.94 | 8.47% | 55,345 |
| Apr 13, 2026 | 7.53 | 7.60 | 6.67 | 7.32 | 7.32 | -3.43% | 40,370 |
| Apr 10, 2026 | 7.00 | 7.63 | 7.00 | 7.58 | 7.58 | 9.06% | 32,031 |