Draganfly Inc. (CSE:DPRO)
Canada · Delayed Price · Currency is CAD 7.80
-0.92 (-10.55%)
Oct 1, 2026, 3:58 PM EST
Draganfly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 6.00 | 6.29 | 5.95 | 6.02 | 6.02 | -0.99% | 10,968 |
| Aug 27, 2026 | 6.03 | 6.10 | 5.95 | 6.08 | 6.08 | 2.01% | 5,612 |
| Aug 26, 2026 | 5.95 | 6.04 | 5.88 | 5.96 | 5.96 | 0.17% | 16,520 |
| Aug 25, 2026 | 5.89 | 6.07 | 5.89 | 5.95 | 5.95 | -2.14% | 20,592 |
| Aug 24, 2026 | 6.37 | 6.37 | 5.93 | 6.08 | 6.08 | -2.41% | 11,155 |
| Aug 21, 2026 | 6.15 | 6.23 | 6.05 | 6.23 | 6.23 | 4.71% | 13,755 |
| Aug 20, 2026 | 6.23 | 6.23 | 5.72 | 5.95 | 5.95 | -3.25% | 20,814 |
| Aug 19, 2026 | 6.39 | 6.39 | 5.99 | 6.15 | 6.15 | 2.67% | 15,243 |
| Aug 18, 2026 | 6.33 | 6.43 | 5.99 | 5.99 | 5.99 | -8.97% | 10,400 |
| Aug 17, 2026 | 6.80 | 6.80 | 6.44 | 6.58 | 6.58 | -3.09% | 25,417 |
| Aug 14, 2026 | 6.78 | 6.83 | 6.66 | 6.79 | 6.79 | 3.66% | 25,749 |
| Aug 13, 2026 | 6.47 | 6.58 | 6.16 | 6.55 | 6.55 | 2.02% | 20,838 |
| Aug 12, 2026 | 6.34 | 6.43 | 6.13 | 6.42 | 6.42 | 4.73% | 9,762 |
| Aug 11, 2026 | 6.04 | 6.33 | 5.74 | 6.13 | 6.13 | -7.12% | 87,612 |
| Aug 10, 2026 | 6.71 | 6.71 | 6.47 | 6.60 | 6.60 | 2.17% | 40,877 |
| Aug 7, 2026 | 6.30 | 6.55 | 6.20 | 6.46 | 6.46 | 4.19% | 36,123 |
| Aug 6, 2026 | 6.15 | 6.40 | 6.09 | 6.20 | 6.20 | 0.98% | 8,413 |
| Aug 5, 2026 | 6.15 | 6.23 | 6.06 | 6.14 | 6.14 | 2.33% | 19,799 |
| Aug 4, 2026 | 5.95 | 6.23 | 5.95 | 6.00 | 6.00 | 3.09% | 18,513 |
| 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 |