Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
2.610
-0.020 (-0.76%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Draganfly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20242.662.852.602.612.61-1.14%77,107
Oct 29, 20242.712.882.562.642.64-4.00%92,216
Oct 28, 20242.612.782.552.752.753.38%42,736
Oct 25, 20242.702.782.552.662.66-1.48%43,876
Oct 24, 20242.963.022.572.702.70-8.63%85,415
Oct 23, 20243.003.192.902.962.96-1.50%151,985
Oct 22, 20243.043.082.943.003.00-0.66%20,370
Oct 21, 20243.053.062.953.023.02-0.33%30,886
Oct 18, 20242.953.062.903.033.031.68%63,094
Oct 17, 20242.893.122.892.982.983.83%37,712
Oct 16, 20243.173.192.752.872.87-9.75%146,949
Oct 15, 20243.373.393.123.183.18-3.64%39,674
Oct 14, 20243.763.783.233.303.30-10.81%72,964
Oct 11, 20243.683.813.613.703.700.27%55,959
Oct 10, 20243.533.803.533.693.692.79%41,357
Oct 9, 20243.463.623.463.593.593.46%61,220
Oct 8, 20243.223.503.033.473.477.10%49,069
Oct 7, 20243.483.573.003.243.24-7.69%86,206
Oct 4, 20243.813.993.073.513.51-0.57%296,753
Oct 3, 20242.983.592.813.533.5319.26%218,280
Oct 2, 20242.683.052.362.962.9612.98%185,497
Oct 1, 20242.562.652.512.622.622.75%54,966
Sep 30, 20242.442.652.402.552.551.19%71,663
Sep 27, 20242.282.582.232.522.529.57%98,611
Sep 26, 20242.252.302.172.302.304.07%69,680
Sep 25, 20242.302.312.142.212.21-3.49%66,977
Sep 24, 20242.182.372.182.292.2910.10%161,319
Sep 23, 20242.452.452.002.082.08-1.89%65,467
Sep 20, 20242.342.372.102.122.12-6.19%60,145
Sep 19, 20242.312.442.252.262.26-1.31%47,849
Sep 18, 20242.502.562.232.292.29-7.66%143,427
Sep 17, 20242.432.502.212.482.483.77%235,889
Sep 16, 20242.472.492.202.392.39-3.24%131,342
Sep 13, 20242.102.492.082.472.4724.12%552,979
Sep 12, 20241.751.991.651.991.9917.06%270,724
Sep 11, 20241.751.881.651.701.70-3.41%278,070
Sep 10, 20242.102.151.551.761.76-12.87%294,359
Sep 9, 20242.172.301.902.022.02-11.40%228,306
Sep 6, 20242.332.502.122.282.28-1.30%179,124
Sep 5, 20242.772.771.932.312.31-10.57%684,398
Sep 4, 20242.552.702.502.582.582.30%106,442
Sep 3, 20242.782.832.502.532.53-6.41%86,003
Aug 30, 20242.722.742.542.702.70-1.71%87,668
Aug 29, 20242.662.752.532.752.756.27%80,318
Aug 28, 20242.782.812.502.582.58-8.34%107,121
Aug 27, 20242.902.912.682.822.82-3.33%93,013
Aug 26, 20243.013.232.882.922.92-16.90%155,813
Aug 23, 20243.413.533.293.513.516.24%114,569
Aug 22, 20243.513.513.263.303.302.55%82,074
Aug 21, 20243.303.403.043.223.22-3.45%100,910
Aug 20, 20243.703.703.253.343.34-11.02%92,353
Aug 19, 20243.413.803.253.753.7510.63%158,213
Aug 16, 20243.353.603.193.393.39-119,816
Aug 15, 20243.183.393.003.393.396.27%106,152
Aug 14, 20243.753.753.103.193.19-11.76%238,829
Aug 13, 20243.203.633.003.613.615.64%522,570
Aug 12, 20243.135.883.053.423.4236.80%8,305,916
Aug 9, 20244.004.262.402.502.50-36.27%283,799
Aug 8, 20244.404.403.833.923.92-7.65%28,521
Aug 7, 20244.284.354.084.254.253.23%39,137
Aug 6, 20244.004.253.874.124.126.33%18,402
Aug 5, 20243.833.993.753.873.87-2.03%26,644
Aug 2, 20244.504.503.813.953.95-6.73%30,284
Aug 1, 20244.504.504.194.244.24-3.20%21,004
Jul 31, 20244.504.504.384.384.380.62%13,823
Jul 30, 20244.354.454.224.354.351.83%31,235
Jul 29, 20244.514.624.134.274.27-2.06%27,846
Jul 26, 20244.704.704.054.364.361.40%61,047
Jul 25, 20244.504.754.094.304.30-4.97%61,046
Jul 24, 20244.935.004.264.534.53-3.99%35,050
Jul 23, 20244.905.044.534.714.710.32%26,145
Jul 22, 20244.735.344.514.704.70-3.67%42,399
Jul 19, 20245.505.544.614.884.88-12.05%109,047
Jul 18, 20245.685.855.415.555.55-3.36%18,976
Jul 17, 20245.876.095.635.745.74-2.33%27,989
Jul 16, 20245.506.005.505.885.884.44%35,019
Jul 15, 20245.605.755.285.635.630.45%18,582
Jul 12, 20245.605.715.455.605.600.45%21,775
Jul 11, 20245.395.635.255.585.584.15%14,674
Jul 10, 20245.525.605.195.355.35-2.67%15,095
Jul 9, 20245.155.555.005.505.506.69%17,444
Jul 8, 20245.255.345.035.165.16-3.25%13,481
Jul 5, 20245.395.455.005.335.33-4.86%31,494
Jul 3, 20245.575.755.345.605.60-0.44%7,628
Jul 2, 20245.755.905.255.635.630.84%10,376
Jul 1, 20245.855.855.575.585.58-4.65%7,086
Jun 28, 20245.755.985.595.855.854.74%12,138
Jun 27, 20245.745.745.315.595.592.80%9,844
Jun 26, 20245.755.755.335.435.43-3.67%8,963
Jun 25, 20245.885.905.415.645.64-2.30%11,330
Jun 24, 20245.255.885.145.775.779.71%47,486
Jun 21, 20245.425.535.255.265.26-2.97%7,781
Jun 20, 20245.445.675.265.425.42-3.38%15,213
Jun 18, 20245.575.815.345.615.614.47%23,010
Jun 17, 20245.305.615.135.375.371.57%23,372
Jun 14, 20245.505.625.245.295.29-3.82%28,308
Jun 13, 20245.535.885.395.505.50-2.91%21,070
Jun 12, 20245.996.175.515.675.67-0.70%19,490
Jun 11, 20245.796.165.505.715.71-2.86%24,229
Jun 10, 20246.466.465.485.875.87-9.02%39,109