Draganfly Inc. (CSE:DPRO)
Canada · Delayed Price · Currency is CAD 10.37
-0.40 (-3.71%)
May 29, 2026, 3:58 PM EST
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 7.23 | 7.23 | 6.95 | 6.95 | 6.95 | -3.87% | 30,059 |
| Apr 8, 2026 | 7.50 | 7.50 | 7.11 | 7.23 | 7.23 | 4.78% | 30,698 |
| Apr 7, 2026 | 7.25 | 7.25 | 6.60 | 6.90 | 6.90 | -4.03% | 27,144 |
| Apr 6, 2026 | 7.77 | 7.83 | 7.19 | 7.19 | 7.19 | -4.52% | 39,313 |
| Apr 2, 2026 | 6.70 | 7.55 | 6.50 | 7.53 | 7.53 | 10.90% | 48,587 |
| Apr 1, 2026 | 7.03 | 7.04 | 6.75 | 6.79 | 6.79 | -1.02% | 43,789 |
| Mar 31, 2026 | 6.36 | 6.95 | 6.31 | 6.86 | 6.86 | 11.54% | 54,841 |
| Mar 30, 2026 | 6.51 | 6.51 | 6.05 | 6.15 | 6.15 | -2.69% | 34,887 |
| Mar 27, 2026 | 6.59 | 6.59 | 6.26 | 6.32 | 6.32 | -3.81% | 65,495 |
| Mar 26, 2026 | 7.00 | 7.06 | 6.56 | 6.57 | 6.57 | -4.92% | 74,091 |
| Mar 25, 2026 | 8.04 | 8.04 | 6.66 | 6.91 | 6.91 | -20.76% | 230,617 |
| Mar 24, 2026 | 8.25 | 8.81 | 8.25 | 8.72 | 8.72 | 2.59% | 41,486 |
| Mar 23, 2026 | 7.87 | 8.64 | 7.87 | 8.50 | 8.50 | 8.70% | 99,623 |
| Mar 20, 2026 | 8.83 | 8.88 | 7.78 | 7.82 | 7.82 | -12.72% | 148,645 |
| Mar 19, 2026 | 9.25 | 9.25 | 8.68 | 8.96 | 8.96 | -2.08% | 47,433 |