Draganfly Inc. (CSE:DPRO)
Canada · Delayed Price · Currency is CAD 4.600
-0.120 (-2.54%)
Nov 10, 2026, 3:59 PM EST
Draganfly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.72 | 4.72 | 4.51 | 4.60 | 4.60 | -2.54% | 17,894 |
| Nov 9, 2026 | 4.74 | 4.89 | 4.49 | 4.72 | 4.72 | -0.63% | 50,326 |
| Nov 6, 2026 | 4.25 | 4.75 | 4.05 | 4.75 | 4.75 | 17.28% | 31,455 |
| Nov 5, 2026 | 4.33 | 4.33 | 3.75 | 4.05 | 4.05 | -6.25% | 52,845 |
| Nov 4, 2026 | 4.80 | 4.80 | 4.25 | 4.32 | 4.32 | -6.09% | 47,977 |
| Nov 3, 2026 | 4.85 | 4.93 | 4.60 | 4.60 | 4.60 | -6.12% | 15,463 |
| Nov 2, 2026 | 5.15 | 5.15 | 4.78 | 4.90 | 4.90 | 1.03% | 19,409 |
| Oct 30, 2026 | 5.09 | 5.09 | 4.62 | 4.85 | 4.85 | -5.64% | 32,241 |
| Oct 29, 2026 | 5.02 | 5.29 | 4.95 | 5.14 | 5.14 | 0.59% | 13,650 |
| Oct 28, 2026 | 5.30 | 5.30 | 5.04 | 5.11 | 5.11 | -0.78% | 19,845 |
| Oct 27, 2026 | 5.00 | 5.25 | 4.85 | 5.15 | 5.15 | 9.57% | 63,773 |
| Oct 26, 2026 | 5.28 | 5.28 | 4.64 | 4.70 | 4.70 | -6.56% | 52,397 |
| Oct 23, 2026 | 5.00 | 5.11 | 4.82 | 5.03 | 5.03 | -4.37% | 44,043 |
| Oct 22, 2026 | 5.05 | 5.26 | 4.99 | 5.26 | 5.26 | 0.96% | 28,286 |
| Oct 21, 2026 | 5.20 | 5.29 | 5.14 | 5.21 | 5.21 | -0.76% | 24,724 |
| Oct 20, 2026 | 5.04 | 5.25 | 4.85 | 5.25 | 5.25 | 3.35% | 28,397 |
| Oct 19, 2026 | 5.34 | 5.34 | 5.01 | 5.08 | 5.08 | -2.87% | 104,896 |
| Oct 16, 2026 | 5.65 | 5.65 | 5.20 | 5.23 | 5.23 | -5.60% | 45,583 |
| Oct 15, 2026 | 5.50 | 5.56 | 5.15 | 5.54 | 5.54 | -0.89% | 50,649 |
| Oct 14, 2026 | 5.83 | 5.83 | 5.55 | 5.59 | 5.59 | -6.05% | 77,483 |
| Oct 13, 2026 | 6.18 | 6.18 | 5.89 | 5.95 | 5.95 | -8.04% | 100,501 |
| Oct 9, 2026 | 6.50 | 6.52 | 6.21 | 6.47 | 6.47 | -0.15% | 42,735 |
| Oct 8, 2026 | 6.81 | 6.81 | 6.48 | 6.48 | 6.48 | -3.28% | 48,403 |
| Oct 7, 2026 | 7.09 | 7.09 | 6.70 | 6.70 | 6.70 | -5.50% | 45,106 |
| Oct 6, 2026 | 7.24 | 7.24 | 7.03 | 7.09 | 7.09 | 1.29% | 20,544 |
| Oct 5, 2026 | 7.52 | 7.52 | 7.00 | 7.00 | 7.00 | -7.04% | 59,370 |
| Oct 2, 2026 | 7.87 | 7.95 | 7.53 | 7.53 | 7.53 | -3.46% | 54,729 |
| Oct 1, 2026 | 8.60 | 8.60 | 7.80 | 7.80 | 7.80 | -10.55% | 117,992 |
| Sep 30, 2026 | 9.00 | 9.00 | 8.58 | 8.72 | 8.72 | -1.02% | 143,474 |
| Sep 29, 2026 | 8.15 | 8.99 | 7.92 | 8.81 | 8.81 | 11.66% | 114,840 |
| Sep 28, 2026 | 7.80 | 8.35 | 7.79 | 7.89 | 7.89 | 5.20% | 94,248 |
| Sep 25, 2026 | 7.89 | 7.89 | 7.50 | 7.50 | 7.50 | -5.06% | 12,671 |
| Sep 24, 2026 | 7.50 | 7.90 | 7.42 | 7.90 | 7.90 | 4.91% | 19,759 |
| Sep 23, 2026 | 7.80 | 7.93 | 7.53 | 7.53 | 7.53 | -3.46% | 10,749 |
| Sep 22, 2026 | 8.10 | 8.10 | 7.75 | 7.80 | 7.80 | -2.62% | 25,690 |
| Sep 21, 2026 | 8.03 | 8.03 | 7.82 | 8.01 | 8.01 | 1.91% | 13,128 |
| Sep 18, 2026 | 8.37 | 8.37 | 7.64 | 7.86 | 7.86 | -0.25% | 12,516 |
| Sep 17, 2026 | 7.54 | 8.24 | 7.54 | 7.88 | 7.88 | 4.79% | 28,303 |
| Sep 16, 2026 | 7.50 | 7.52 | 7.25 | 7.52 | 7.52 | 0.80% | 7,001 |
| Sep 15, 2026 | 7.65 | 7.65 | 7.24 | 7.46 | 7.46 | -2.23% | 26,518 |
| Sep 14, 2026 | 8.01 | 8.01 | 7.50 | 7.63 | 7.63 | -2.80% | 33,211 |
| Sep 11, 2026 | 8.13 | 8.13 | 7.70 | 7.85 | 7.85 | 0.77% | 47,945 |
| Sep 10, 2026 | 7.68 | 7.89 | 7.56 | 7.79 | 7.79 | 0.39% | 29,423 |
| Sep 9, 2026 | 8.40 | 8.40 | 7.76 | 7.76 | 7.76 | -7.51% | 19,711 |
| Sep 8, 2026 | 8.46 | 8.50 | 7.99 | 8.39 | 8.39 | 1.70% | 21,449 |
| Sep 4, 2026 | 8.78 | 8.85 | 8.15 | 8.25 | 8.25 | -6.57% | 36,087 |
| Sep 3, 2026 | 8.20 | 8.98 | 8.13 | 8.83 | 8.83 | 13.06% | 116,024 |
| Sep 2, 2026 | 7.49 | 7.89 | 7.49 | 7.81 | 7.81 | 5.83% | 45,455 |
| Sep 1, 2026 | 7.29 | 7.68 | 6.88 | 7.38 | 7.38 | -1.99% | 52,610 |
| Aug 31, 2026 | 6.80 | 7.55 | 6.80 | 7.53 | 7.53 | 25.08% | 176,068 |