Draganfly Inc. (CSE:DPRO)
Canada · Delayed Price · Currency is CAD 5.82
+0.02 (0.34%)
Jul 31, 2026, 3:30 PM EST
Draganfly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.93 | 5.97 | 5.74 | 5.82 | 5.82 | 0.34% | 14,263 |
| Jul 30, 2026 | 5.33 | 5.80 | 5.33 | 5.80 | 5.80 | 8.21% | 13,260 |
| Jul 29, 2026 | 6.08 | 6.08 | 5.33 | 5.36 | 5.36 | -6.62% | 36,037 |
| Jul 28, 2026 | 6.20 | 6.20 | 5.71 | 5.74 | 5.74 | -7.42% | 30,950 |
| Jul 27, 2026 | 5.98 | 6.29 | 5.98 | 6.20 | 6.20 | 4.03% | 11,221 |
| Jul 24, 2026 | 6.38 | 6.38 | 5.92 | 5.96 | 5.96 | -2.93% | 16,277 |
| Jul 23, 2026 | 6.08 | 6.34 | 6.08 | 6.14 | 6.14 | 0.99% | 16,785 |
| Jul 22, 2026 | 6.30 | 6.43 | 6.03 | 6.08 | 6.08 | -8.43% | 11,276 |
| Jul 21, 2026 | 6.17 | 6.64 | 6.17 | 6.64 | 6.64 | 8.85% | 6,607 |
| Jul 20, 2026 | 6.03 | 6.10 | 5.91 | 6.10 | 6.10 | 3.74% | 7,748 |
| Jul 17, 2026 | 5.70 | 5.88 | 5.59 | 5.88 | 5.88 | -0.17% | 16,777 |
| Jul 16, 2026 | 6.50 | 6.50 | 5.82 | 5.89 | 5.89 | -9.80% | 69,118 |
| Jul 15, 2026 | 6.72 | 6.72 | 6.45 | 6.53 | 6.53 | -2.97% | 10,201 |
| Jul 14, 2026 | 6.70 | 6.73 | 6.56 | 6.73 | 6.73 | -0.44% | 12,003 |
| Jul 13, 2026 | 6.82 | 6.82 | 6.43 | 6.76 | 6.76 | 0.15% | 37,009 |
| Jul 10, 2026 | 6.98 | 6.98 | 6.64 | 6.75 | 6.75 | -0.59% | 16,048 |
| Jul 9, 2026 | 6.95 | 6.95 | 6.75 | 6.79 | 6.79 | 0.15% | 13,944 |
| Jul 8, 2026 | 6.86 | 6.94 | 6.65 | 6.78 | 6.78 | -1.45% | 42,765 |
| Jul 7, 2026 | 7.38 | 7.38 | 6.88 | 6.88 | 6.88 | -5.23% | 61,981 |
| Jul 6, 2026 | 7.55 | 7.55 | 7.25 | 7.26 | 7.26 | -4.85% | 9,135 |
| Jul 3, 2026 | 7.54 | 7.99 | 7.54 | 7.63 | 7.63 | 5.10% | 15,687 |
| Jul 2, 2026 | 8.00 | 8.00 | 7.22 | 7.26 | 7.26 | -6.44% | 36,067 |
| Jun 30, 2026 | 7.73 | 8.58 | 7.56 | 7.76 | 7.76 | 6.45% | 51,817 |
| Jun 29, 2026 | 7.20 | 7.38 | 7.10 | 7.29 | 7.29 | 2.68% | 13,951 |
| Jun 26, 2026 | 6.93 | 7.20 | 6.93 | 7.10 | 7.10 | 1.57% | 12,155 |
| Jun 25, 2026 | 7.29 | 7.29 | 6.94 | 6.99 | 6.99 | -3.19% | 41,754 |
| Jun 24, 2026 | 7.72 | 7.72 | 7.21 | 7.22 | 7.22 | -5.87% | 42,796 |
| Jun 23, 2026 | 7.68 | 7.76 | 7.56 | 7.67 | 7.67 | -4.13% | 16,123 |
| Jun 22, 2026 | 8.21 | 8.21 | 7.65 | 8.00 | 8.00 | -2.44% | 44,517 |
| Jun 19, 2026 | 8.23 | 8.40 | 8.20 | 8.20 | 8.20 | -0.85% | 9,590 |
| 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 |