Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
8.39
-0.13 (-1.53%)
At close: Jan 28, 2026, 4:00 PM EST
8.35
-0.04 (-0.48%)
After-hours: Jan 28, 2026, 7:54 PM EST
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.69 | 8.70 | 8.03 | 8.39 | 8.39 | -1.53% | 1,242,453 |
| Jan 27, 2026 | 8.16 | 8.57 | 7.87 | 8.52 | 8.52 | 5.84% | 1,568,367 |
| Jan 26, 2026 | 9.30 | 9.40 | 8.03 | 8.05 | 8.05 | -15.88% | 3,139,179 |
| Jan 23, 2026 | 9.65 | 10.24 | 9.26 | 9.57 | 9.57 | -0.93% | 2,294,111 |
| Jan 22, 2026 | 9.24 | 9.81 | 9.03 | 9.66 | 9.66 | 7.10% | 2,277,493 |
| Jan 21, 2026 | 9.67 | 10.34 | 8.24 | 9.02 | 9.02 | -4.25% | 3,748,376 |
| Jan 20, 2026 | 9.06 | 10.62 | 8.60 | 9.42 | 9.42 | -1.77% | 5,932,918 |
| Jan 16, 2026 | 9.47 | 9.85 | 9.20 | 9.59 | 9.59 | 2.68% | 1,869,029 |
| Jan 15, 2026 | 10.02 | 10.19 | 9.26 | 9.34 | 9.34 | -4.01% | 2,590,961 |
| Jan 14, 2026 | 9.72 | 9.78 | 9.01 | 9.73 | 9.73 | -0.92% | 1,782,710 |
| Jan 13, 2026 | 10.19 | 10.30 | 9.51 | 9.82 | 9.82 | 1.03% | 2,742,629 |
| Jan 12, 2026 | 9.57 | 10.34 | 8.91 | 9.72 | 9.72 | 2.42% | 4,435,318 |
| Jan 9, 2026 | 9.60 | 9.95 | 9.18 | 9.49 | 9.49 | 1.28% | 2,409,167 |
| Jan 8, 2026 | 8.94 | 9.63 | 8.90 | 9.37 | 9.37 | 13.03% | 3,791,805 |
| Jan 7, 2026 | 8.60 | 8.99 | 8.12 | 8.29 | 8.29 | -2.59% | 2,169,522 |
| Jan 6, 2026 | 8.12 | 8.73 | 7.85 | 8.51 | 8.51 | 4.93% | 2,271,249 |
| Jan 5, 2026 | 7.65 | 8.14 | 7.36 | 8.11 | 8.11 | 10.34% | 2,277,562 |
| Jan 2, 2026 | 7.11 | 7.36 | 6.79 | 7.35 | 7.35 | 6.37% | 1,330,891 |
| Dec 31, 2025 | 6.73 | 7.00 | 6.56 | 6.91 | 6.91 | 2.37% | 1,263,583 |
| Dec 30, 2025 | 6.87 | 7.11 | 6.71 | 6.75 | 6.75 | -3.98% | 1,107,865 |
| Dec 29, 2025 | 7.09 | 7.45 | 7.00 | 7.03 | 7.03 | -4.48% | 1,066,264 |
| Dec 26, 2025 | 8.10 | 8.10 | 7.30 | 7.36 | 7.36 | -9.14% | 1,268,769 |
| Dec 24, 2025 | 8.07 | 8.36 | 7.88 | 8.10 | 8.10 | 0.87% | 1,006,009 |
| Dec 23, 2025 | 7.77 | 8.23 | 7.56 | 8.03 | 8.03 | 0.25% | 1,509,658 |
| Dec 22, 2025 | 7.70 | 8.47 | 7.51 | 8.01 | 8.01 | 6.37% | 3,572,428 |
| Dec 19, 2025 | 6.28 | 7.54 | 6.10 | 7.53 | 7.53 | 21.84% | 3,733,752 |
| Dec 18, 2025 | 6.21 | 6.40 | 6.09 | 6.18 | 6.18 | 1.64% | 1,005,331 |
| Dec 17, 2025 | 6.60 | 6.77 | 6.07 | 6.08 | 6.08 | -7.88% | 1,023,089 |
| Dec 16, 2025 | 6.33 | 6.72 | 6.32 | 6.60 | 6.60 | 4.10% | 645,527 |
| Dec 15, 2025 | 7.07 | 7.07 | 6.26 | 6.34 | 6.34 | -9.04% | 1,424,330 |
| Dec 12, 2025 | 7.39 | 7.50 | 6.88 | 6.97 | 6.97 | -6.94% | 1,015,820 |
| Dec 11, 2025 | 7.25 | 7.65 | 6.97 | 7.49 | 7.49 | 2.60% | 989,330 |
| Dec 10, 2025 | 7.34 | 7.70 | 7.15 | 7.30 | 7.30 | -2.28% | 863,444 |
| Dec 9, 2025 | 7.41 | 7.61 | 7.15 | 7.47 | 7.47 | -0.66% | 922,035 |
| Dec 8, 2025 | 7.78 | 7.98 | 7.28 | 7.52 | 7.52 | -1.96% | 1,145,279 |
| Dec 5, 2025 | 8.17 | 8.28 | 7.46 | 7.67 | 7.67 | -7.26% | 1,848,316 |
| Dec 4, 2025 | 7.74 | 8.33 | 7.56 | 8.27 | 8.27 | 8.10% | 1,891,962 |
| Dec 3, 2025 | 7.01 | 7.70 | 6.83 | 7.65 | 7.65 | 10.07% | 1,837,466 |
| Dec 2, 2025 | 6.88 | 7.26 | 6.88 | 6.95 | 6.95 | 1.31% | 992,420 |
| Dec 1, 2025 | 7.15 | 7.26 | 6.81 | 6.86 | 6.86 | -6.16% | 915,749 |
| Nov 28, 2025 | 7.40 | 7.56 | 7.13 | 7.31 | 7.31 | - | 861,736 |
| Nov 26, 2025 | 7.63 | 7.67 | 7.12 | 7.31 | 7.31 | -2.14% | 1,146,412 |
| Nov 25, 2025 | 7.60 | 7.70 | 7.06 | 7.47 | 7.47 | -1.06% | 1,135,577 |
| Nov 24, 2025 | 6.65 | 7.57 | 6.44 | 7.55 | 7.55 | 14.05% | 1,761,460 |
| Nov 21, 2025 | 7.35 | 7.42 | 6.42 | 6.62 | 6.62 | -9.32% | 2,546,326 |
| Nov 20, 2025 | 8.04 | 8.48 | 7.25 | 7.30 | 7.30 | 2.10% | 3,279,095 |
| Nov 19, 2025 | 6.83 | 7.28 | 6.63 | 7.15 | 7.15 | 7.36% | 1,999,297 |
| Nov 18, 2025 | 6.10 | 6.73 | 6.03 | 6.66 | 6.66 | 3.58% | 1,395,173 |
| Nov 17, 2025 | 6.78 | 7.00 | 6.19 | 6.43 | 6.43 | -6.54% | 1,983,385 |
| Nov 14, 2025 | 6.66 | 7.24 | 6.62 | 6.88 | 6.88 | -4.97% | 2,195,288 |