Draganfly Inc. (CSE:DPRO)
Canada · Delayed Price · Currency is CAD 8.62
+0.46 (5.64%)
Apr 16, 2026, 12:04 PM EST
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.35 | 8.60 | 8.23 | 8.60 | - | 5.39% | 53,227 |
| 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 |
| Mar 18, 2026 | 9.45 | 9.45 | 9.10 | 9.15 | 9.15 | 0.77% | 26,080 |
| Mar 17, 2026 | 8.88 | 9.46 | 8.66 | 9.08 | 9.08 | 3.42% | 63,102 |
| Mar 16, 2026 | 8.88 | 9.04 | 8.62 | 8.78 | 8.78 | 0.92% | 34,603 |
| Mar 13, 2026 | 9.14 | 9.25 | 8.65 | 8.70 | 8.70 | -3.65% | 53,486 |
| Mar 12, 2026 | 9.18 | 9.18 | 8.55 | 9.03 | 9.03 | 0.33% | 44,927 |
| Mar 11, 2026 | 8.94 | 9.00 | 8.62 | 9.00 | 9.00 | 3.69% | 86,718 |
| Mar 10, 2026 | 8.88 | 9.05 | 8.50 | 8.68 | 8.68 | 1.17% | 72,368 |
| Mar 9, 2026 | 8.81 | 8.88 | 8.25 | 8.58 | 8.58 | -4.56% | 133,472 |
| Mar 6, 2026 | 8.99 | 9.75 | 8.80 | 8.99 | 8.99 | -1.32% | 140,249 |
| Mar 5, 2026 | 9.38 | 9.55 | 8.80 | 9.11 | 9.11 | -1.51% | 127,412 |
| Mar 4, 2026 | 9.70 | 9.70 | 8.97 | 9.25 | 9.25 | -2.84% | 94,215 |
| Mar 3, 2026 | 10.22 | 10.22 | 9.25 | 9.52 | 9.52 | -4.80% | 130,805 |
| Mar 2, 2026 | 9.60 | 10.52 | 9.50 | 10.00 | 10.00 | 12.36% | 164,905 |
| Feb 27, 2026 | 9.55 | 9.55 | 8.89 | 8.90 | 8.90 | -4.91% | 128,212 |
| Feb 26, 2026 | 10.34 | 10.34 | 9.12 | 9.36 | 9.36 | -15.98% | 212,777 |
| Feb 25, 2026 | 10.82 | 11.25 | 10.80 | 11.14 | 11.14 | 4.50% | 79,967 |
| Feb 24, 2026 | 10.89 | 11.04 | 10.46 | 10.66 | 10.66 | -1.66% | 38,159 |
| Feb 23, 2026 | 11.01 | 11.15 | 10.51 | 10.84 | 10.84 | 0.46% | 36,069 |
| Feb 20, 2026 | 10.59 | 11.08 | 10.35 | 10.79 | 10.79 | 6.62% | 77,035 |
| Feb 19, 2026 | 10.85 | 10.85 | 10.05 | 10.12 | 10.12 | -4.71% | 41,427 |
| Feb 18, 2026 | 9.90 | 11.15 | 9.75 | 10.62 | 10.62 | 10.05% | 85,976 |
| Feb 17, 2026 | 9.49 | 10.00 | 9.20 | 9.65 | 9.65 | 2.55% | 65,357 |
| Feb 13, 2026 | 9.25 | 9.72 | 9.25 | 9.41 | 9.41 | 2.73% | 16,378 |
| Feb 12, 2026 | 9.45 | 9.45 | 9.00 | 9.16 | 9.16 | -0.76% | 35,304 |
| Feb 11, 2026 | 10.06 | 10.06 | 9.00 | 9.23 | 9.23 | -3.85% | 152,337 |
| Feb 10, 2026 | 10.45 | 10.45 | 9.60 | 9.60 | 9.60 | -7.43% | 38,996 |
| Feb 9, 2026 | 10.37 | 10.60 | 9.80 | 10.37 | 10.37 | 1.67% | 37,495 |
| Feb 6, 2026 | 9.45 | 10.22 | 9.17 | 10.20 | 10.20 | 13.97% | 43,976 |
| Feb 5, 2026 | 9.66 | 9.66 | 8.86 | 8.95 | 8.95 | -10.14% | 77,454 |
| Feb 4, 2026 | 11.22 | 11.22 | 9.49 | 9.96 | 9.96 | -10.99% | 66,641 |