Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
8.95
+0.27 (3.11%)
At close: Oct 21, 2025, 4:00 PM EDT
8.88
-0.07 (-0.78%)
After-hours: Oct 21, 2025, 7:54 PM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8.80 | 9.35 | 8.65 | 8.95 | 8.95 | 3.11% | 2,846,925 |
| Oct 20, 2025 | 10.00 | 10.20 | 8.52 | 8.68 | 8.68 | -7.86% | 3,695,919 |
| Oct 17, 2025 | 9.24 | 9.63 | 8.91 | 9.42 | 9.42 | -3.68% | 3,844,914 |
| Oct 16, 2025 | 11.93 | 12.10 | 9.56 | 9.78 | 9.78 | -16.70% | 6,571,413 |
| Oct 15, 2025 | 13.79 | 13.84 | 11.01 | 11.74 | 11.74 | -11.13% | 6,190,004 |
| Oct 14, 2025 | 13.03 | 13.71 | 12.35 | 13.21 | 13.21 | -4.07% | 4,912,519 |
| Oct 13, 2025 | 12.91 | 14.16 | 12.04 | 13.77 | 13.77 | 14.65% | 5,314,997 |
| Oct 10, 2025 | 14.40 | 14.40 | 11.51 | 12.01 | 12.01 | -9.15% | 9,041,611 |
| Oct 9, 2025 | 11.68 | 13.58 | 11.56 | 13.22 | 13.22 | 18.14% | 11,007,064 |
| Oct 8, 2025 | 11.37 | 11.70 | 10.91 | 11.19 | 11.19 | 5.17% | 6,130,608 |
| Oct 7, 2025 | 9.55 | 10.69 | 9.45 | 10.64 | 10.64 | 13.68% | 6,983,375 |
| Oct 6, 2025 | 11.07 | 11.37 | 9.30 | 9.36 | 9.36 | -9.04% | 9,448,769 |
| Oct 3, 2025 | 10.95 | 12.12 | 9.65 | 10.29 | 10.29 | 1.58% | 12,257,933 |
| Oct 2, 2025 | 9.47 | 11.07 | 9.43 | 10.13 | 10.13 | 9.51% | 11,701,167 |
| Oct 1, 2025 | 8.34 | 10.04 | 8.27 | 9.25 | 9.25 | 13.64% | 16,417,230 |
| Sep 30, 2025 | 8.26 | 9.55 | 7.85 | 8.14 | 8.14 | 17.12% | 60,249,898 |
| Sep 29, 2025 | 6.98 | 7.20 | 6.40 | 6.95 | 6.95 | 3.89% | 5,097,705 |
| Sep 26, 2025 | 6.15 | 6.94 | 5.89 | 6.69 | 6.69 | 9.85% | 5,363,785 |
| Sep 25, 2025 | 5.99 | 6.64 | 5.79 | 6.09 | 6.09 | -1.93% | 3,440,416 |
| Sep 24, 2025 | 6.18 | 6.55 | 6.01 | 6.21 | 6.21 | 1.80% | 2,845,304 |
| Sep 23, 2025 | 6.39 | 6.46 | 6.01 | 6.10 | 6.10 | -6.87% | 3,511,598 |
| Sep 22, 2025 | 6.04 | 6.56 | 5.52 | 6.55 | 6.55 | 6.85% | 3,886,350 |
| Sep 19, 2025 | 5.64 | 6.20 | 5.56 | 6.13 | 6.13 | 12.27% | 4,986,086 |
| Sep 18, 2025 | 5.19 | 5.52 | 5.11 | 5.46 | 5.46 | 6.23% | 2,974,589 |
| Sep 17, 2025 | 5.25 | 5.31 | 4.99 | 5.14 | 5.14 | -1.91% | 1,225,188 |
| Sep 16, 2025 | 5.20 | 5.30 | 5.06 | 5.24 | 5.24 | 0.38% | 1,182,934 |
| Sep 15, 2025 | 5.35 | 5.40 | 4.96 | 5.22 | 5.22 | -2.06% | 1,603,885 |
| Sep 12, 2025 | 5.09 | 5.39 | 4.91 | 5.33 | 5.33 | 5.96% | 2,422,063 |
| Sep 11, 2025 | 4.95 | 5.15 | 4.90 | 5.03 | 5.03 | 2.86% | 1,387,824 |
| Sep 10, 2025 | 4.70 | 5.05 | 4.70 | 4.89 | 4.89 | 6.30% | 1,359,626 |
| Sep 9, 2025 | 4.57 | 4.70 | 4.50 | 4.60 | 4.60 | 0.88% | 668,537 |
| Sep 8, 2025 | 4.35 | 4.57 | 4.28 | 4.56 | 4.56 | 4.59% | 887,926 |
| Sep 5, 2025 | 4.52 | 4.58 | 4.31 | 4.36 | 4.36 | -3.33% | 702,018 |
| Sep 4, 2025 | 4.70 | 4.71 | 4.47 | 4.51 | 4.51 | -4.04% | 782,464 |
| Sep 3, 2025 | 4.65 | 4.86 | 4.54 | 4.70 | 4.70 | 4.44% | 859,474 |
| Sep 2, 2025 | 4.67 | 4.67 | 4.38 | 4.50 | 4.50 | -7.60% | 1,481,924 |
| Aug 29, 2025 | 5.18 | 5.28 | 4.82 | 4.87 | 4.87 | -3.56% | 1,641,220 |
| Aug 28, 2025 | 4.89 | 5.16 | 4.80 | 5.05 | 5.05 | 9.54% | 2,254,821 |
| Aug 27, 2025 | 4.94 | 5.08 | 4.60 | 4.61 | 4.61 | -3.35% | 2,700,957 |
| Aug 26, 2025 | 4.35 | 4.78 | 4.35 | 4.77 | 4.77 | 11.19% | 2,983,043 |
| Aug 25, 2025 | 4.46 | 4.48 | 4.21 | 4.29 | 4.29 | -1.15% | 812,231 |
| Aug 22, 2025 | 4.05 | 4.36 | 4.03 | 4.34 | 4.34 | 8.09% | 1,159,906 |
| Aug 21, 2025 | 4.22 | 4.22 | 3.98 | 4.02 | 4.02 | -3.72% | 945,242 |
| Aug 20, 2025 | 4.01 | 4.18 | 3.85 | 4.17 | 4.17 | 2.46% | 1,221,153 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.05 | 4.07 | 4.07 | -7.08% | 1,413,936 |
| Aug 18, 2025 | 4.20 | 4.40 | 4.08 | 4.38 | 4.38 | 2.82% | 1,010,706 |
| Aug 15, 2025 | 4.38 | 4.44 | 4.15 | 4.26 | 4.26 | -3.40% | 1,280,611 |
| Aug 14, 2025 | 4.50 | 4.56 | 4.40 | 4.41 | 4.41 | -4.75% | 1,082,906 |
| Aug 13, 2025 | 4.75 | 4.85 | 4.50 | 4.63 | 4.63 | -3.14% | 1,616,037 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.51 | 4.78 | 4.78 | -3.24% | 2,238,360 |