Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
2.360
+0.050 (2.16%)
Nov 21, 2024, 1:53 PM EST - Market open
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.48 | 2.48 | 2.20 | 2.31 | 2.31 | -5.33% | 72,323 |
| Nov 19, 2024 | 2.56 | 2.74 | 2.40 | 2.44 | 2.44 | -2.79% | 108,300 |
| Nov 18, 2024 | 2.50 | 2.86 | 2.36 | 2.51 | 2.51 | 6.81% | 119,379 |
| Nov 15, 2024 | 2.60 | 2.65 | 2.05 | 2.35 | 2.35 | -11.65% | 111,264 |
| Nov 14, 2024 | 2.73 | 2.91 | 2.48 | 2.66 | 2.66 | 2.31% | 129,412 |
| Nov 13, 2024 | 2.43 | 2.70 | 2.32 | 2.60 | 2.60 | 10.64% | 60,160 |
| Nov 12, 2024 | 2.25 | 2.38 | 2.25 | 2.35 | 2.35 | 3.07% | 32,454 |
| Nov 11, 2024 | 2.46 | 2.46 | 2.27 | 2.28 | 2.28 | -4.20% | 62,679 |
| Nov 8, 2024 | 2.51 | 2.60 | 2.32 | 2.38 | 2.38 | 2.15% | 35,866 |
| Nov 7, 2024 | 2.25 | 2.49 | 2.24 | 2.33 | 2.33 | -0.43% | 39,086 |
| Nov 6, 2024 | 2.30 | 2.38 | 2.24 | 2.34 | 2.34 | 4.46% | 26,760 |
| Nov 5, 2024 | 2.20 | 2.42 | 2.20 | 2.24 | 2.24 | 2.75% | 26,716 |
| Nov 4, 2024 | 2.20 | 2.39 | 2.10 | 2.18 | 2.18 | -1.36% | 62,582 |
| Nov 1, 2024 | 2.38 | 2.46 | 2.21 | 2.21 | 2.21 | -6.75% | 52,621 |
| Oct 31, 2024 | 2.62 | 2.62 | 2.31 | 2.37 | 2.37 | -9.20% | 75,446 |
| Oct 30, 2024 | 2.66 | 2.85 | 2.60 | 2.61 | 2.61 | -1.14% | 77,107 |
| Oct 29, 2024 | 2.71 | 2.88 | 2.56 | 2.64 | 2.64 | -4.00% | 92,216 |
| Oct 28, 2024 | 2.61 | 2.78 | 2.55 | 2.75 | 2.75 | 3.38% | 42,736 |
| Oct 25, 2024 | 2.70 | 2.78 | 2.55 | 2.66 | 2.66 | -1.48% | 43,876 |
| Oct 24, 2024 | 2.96 | 3.02 | 2.57 | 2.70 | 2.70 | -8.63% | 85,415 |
| Oct 23, 2024 | 3.00 | 3.19 | 2.90 | 2.96 | 2.96 | -1.50% | 151,985 |
| Oct 22, 2024 | 3.04 | 3.08 | 2.94 | 3.00 | 3.00 | -0.66% | 20,370 |
| Oct 21, 2024 | 3.05 | 3.06 | 2.95 | 3.02 | 3.02 | -0.33% | 30,886 |
| Oct 18, 2024 | 2.95 | 3.06 | 2.90 | 3.03 | 3.03 | 1.68% | 63,094 |
| Oct 17, 2024 | 2.89 | 3.12 | 2.89 | 2.98 | 2.98 | 3.83% | 37,712 |
| Oct 16, 2024 | 3.17 | 3.19 | 2.75 | 2.87 | 2.87 | -9.75% | 146,949 |
| Oct 15, 2024 | 3.37 | 3.39 | 3.12 | 3.18 | 3.18 | -3.64% | 39,674 |
| Oct 14, 2024 | 3.76 | 3.78 | 3.23 | 3.30 | 3.30 | -10.81% | 72,964 |
| Oct 11, 2024 | 3.68 | 3.81 | 3.61 | 3.70 | 3.70 | 0.27% | 55,959 |
| Oct 10, 2024 | 3.53 | 3.80 | 3.53 | 3.69 | 3.69 | 2.79% | 41,357 |
| Oct 9, 2024 | 3.46 | 3.62 | 3.46 | 3.59 | 3.59 | 3.46% | 61,220 |
| Oct 8, 2024 | 3.22 | 3.50 | 3.03 | 3.47 | 3.47 | 7.10% | 49,069 |
| Oct 7, 2024 | 3.48 | 3.57 | 3.00 | 3.24 | 3.24 | -7.69% | 86,206 |
| Oct 4, 2024 | 3.81 | 3.99 | 3.07 | 3.51 | 3.51 | -0.57% | 296,753 |
| Oct 3, 2024 | 2.98 | 3.59 | 2.81 | 3.53 | 3.53 | 19.26% | 218,280 |
| Oct 2, 2024 | 2.68 | 3.05 | 2.36 | 2.96 | 2.96 | 12.98% | 185,497 |
| Oct 1, 2024 | 2.56 | 2.65 | 2.51 | 2.62 | 2.62 | 2.75% | 54,966 |
| Sep 30, 2024 | 2.44 | 2.65 | 2.40 | 2.55 | 2.55 | 1.19% | 71,663 |
| Sep 27, 2024 | 2.28 | 2.58 | 2.23 | 2.52 | 2.52 | 9.57% | 98,611 |
| Sep 26, 2024 | 2.25 | 2.30 | 2.17 | 2.30 | 2.30 | 4.07% | 69,680 |
| Sep 25, 2024 | 2.30 | 2.31 | 2.14 | 2.21 | 2.21 | -3.49% | 66,977 |
| Sep 24, 2024 | 2.18 | 2.37 | 2.18 | 2.29 | 2.29 | 10.10% | 161,319 |
| Sep 23, 2024 | 2.45 | 2.45 | 2.00 | 2.08 | 2.08 | -1.89% | 65,467 |
| Sep 20, 2024 | 2.34 | 2.37 | 2.10 | 2.12 | 2.12 | -6.19% | 60,145 |
| Sep 19, 2024 | 2.31 | 2.44 | 2.25 | 2.26 | 2.26 | -1.31% | 47,849 |
| Sep 18, 2024 | 2.50 | 2.56 | 2.23 | 2.29 | 2.29 | -7.66% | 143,427 |
| Sep 17, 2024 | 2.43 | 2.50 | 2.21 | 2.48 | 2.48 | 3.77% | 235,889 |
| Sep 16, 2024 | 2.47 | 2.49 | 2.20 | 2.39 | 2.39 | -3.24% | 131,342 |
| Sep 13, 2024 | 2.10 | 2.49 | 2.08 | 2.47 | 2.47 | 24.12% | 552,979 |
| Sep 12, 2024 | 1.75 | 1.99 | 1.65 | 1.99 | 1.99 | 17.06% | 270,724 |
| Sep 11, 2024 | 1.75 | 1.88 | 1.65 | 1.70 | 1.70 | -3.41% | 278,070 |
| Sep 10, 2024 | 2.10 | 2.15 | 1.55 | 1.76 | 1.76 | -12.87% | 294,359 |
| Sep 9, 2024 | 2.17 | 2.30 | 1.90 | 2.02 | 2.02 | -11.40% | 228,306 |
| Sep 6, 2024 | 2.33 | 2.50 | 2.12 | 2.28 | 2.28 | -1.30% | 179,124 |
| Sep 5, 2024 | 2.77 | 2.77 | 1.93 | 2.31 | 2.31 | -10.57% | 684,398 |
| Sep 4, 2024 | 2.55 | 2.70 | 2.50 | 2.58 | 2.58 | 2.30% | 106,442 |
| Sep 3, 2024 | 2.78 | 2.83 | 2.50 | 2.53 | 2.53 | -6.41% | 86,003 |
| Aug 30, 2024 | 2.72 | 2.74 | 2.54 | 2.70 | 2.70 | -1.71% | 87,668 |
| Aug 29, 2024 | 2.66 | 2.75 | 2.53 | 2.75 | 2.75 | 6.27% | 80,318 |
| Aug 28, 2024 | 2.78 | 2.81 | 2.50 | 2.58 | 2.58 | -8.34% | 107,121 |
| Aug 27, 2024 | 2.90 | 2.91 | 2.68 | 2.82 | 2.82 | -3.33% | 93,013 |
| Aug 26, 2024 | 3.01 | 3.23 | 2.88 | 2.92 | 2.92 | -16.90% | 155,813 |
| Aug 23, 2024 | 3.41 | 3.53 | 3.29 | 3.51 | 3.51 | 6.24% | 114,569 |
| Aug 22, 2024 | 3.51 | 3.51 | 3.26 | 3.30 | 3.30 | 2.55% | 82,074 |
| Aug 21, 2024 | 3.30 | 3.40 | 3.04 | 3.22 | 3.22 | -3.45% | 100,910 |
| Aug 20, 2024 | 3.70 | 3.70 | 3.25 | 3.34 | 3.34 | -11.02% | 92,353 |
| Aug 19, 2024 | 3.41 | 3.80 | 3.25 | 3.75 | 3.75 | 10.63% | 158,213 |
| Aug 16, 2024 | 3.35 | 3.60 | 3.19 | 3.39 | 3.39 | - | 119,816 |
| Aug 15, 2024 | 3.18 | 3.39 | 3.00 | 3.39 | 3.39 | 6.27% | 106,152 |
| Aug 14, 2024 | 3.75 | 3.75 | 3.10 | 3.19 | 3.19 | -11.76% | 238,829 |
| Aug 13, 2024 | 3.20 | 3.63 | 3.00 | 3.61 | 3.61 | 5.64% | 522,570 |
| Aug 12, 2024 | 3.13 | 5.88 | 3.05 | 3.42 | 3.42 | 36.80% | 8,305,916 |
| Aug 9, 2024 | 4.00 | 4.26 | 2.40 | 2.50 | 2.50 | -36.27% | 283,799 |
| Aug 8, 2024 | 4.40 | 4.40 | 3.83 | 3.92 | 3.92 | -7.65% | 28,521 |
| Aug 7, 2024 | 4.28 | 4.35 | 4.08 | 4.25 | 4.25 | 3.23% | 39,137 |
| Aug 6, 2024 | 4.00 | 4.25 | 3.87 | 4.12 | 4.12 | 6.33% | 18,402 |
| Aug 5, 2024 | 3.83 | 3.99 | 3.75 | 3.87 | 3.87 | -2.03% | 26,644 |
| Aug 2, 2024 | 4.50 | 4.50 | 3.81 | 3.95 | 3.95 | -6.73% | 30,284 |
| Aug 1, 2024 | 4.50 | 4.50 | 4.19 | 4.24 | 4.24 | -3.20% | 21,004 |
| Jul 31, 2024 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | 0.62% | 13,823 |
| Jul 30, 2024 | 4.35 | 4.45 | 4.22 | 4.35 | 4.35 | 1.83% | 31,235 |
| Jul 29, 2024 | 4.51 | 4.62 | 4.13 | 4.27 | 4.27 | -2.06% | 27,846 |
| Jul 26, 2024 | 4.70 | 4.70 | 4.05 | 4.36 | 4.36 | 1.40% | 61,047 |
| Jul 25, 2024 | 4.50 | 4.75 | 4.09 | 4.30 | 4.30 | -4.97% | 61,046 |
| Jul 24, 2024 | 4.93 | 5.00 | 4.26 | 4.53 | 4.53 | -3.99% | 35,050 |
| Jul 23, 2024 | 4.90 | 5.04 | 4.53 | 4.71 | 4.71 | 0.32% | 26,145 |
| Jul 22, 2024 | 4.73 | 5.34 | 4.51 | 4.70 | 4.70 | -3.67% | 42,399 |
| Jul 19, 2024 | 5.50 | 5.54 | 4.61 | 4.88 | 4.88 | -12.05% | 109,047 |
| Jul 18, 2024 | 5.68 | 5.85 | 5.41 | 5.55 | 5.55 | -3.36% | 18,976 |
| Jul 17, 2024 | 5.87 | 6.09 | 5.63 | 5.74 | 5.74 | -2.33% | 27,989 |
| Jul 16, 2024 | 5.50 | 6.00 | 5.50 | 5.88 | 5.88 | 4.44% | 35,019 |
| Jul 15, 2024 | 5.60 | 5.75 | 5.28 | 5.63 | 5.63 | 0.45% | 18,582 |
| Jul 12, 2024 | 5.60 | 5.71 | 5.45 | 5.60 | 5.60 | 0.45% | 21,775 |
| Jul 11, 2024 | 5.39 | 5.63 | 5.25 | 5.58 | 5.58 | 4.15% | 14,674 |
| Jul 10, 2024 | 5.52 | 5.60 | 5.19 | 5.35 | 5.35 | -2.67% | 15,095 |
| Jul 9, 2024 | 5.15 | 5.55 | 5.00 | 5.50 | 5.50 | 6.69% | 17,444 |
| Jul 8, 2024 | 5.25 | 5.34 | 5.03 | 5.16 | 5.16 | -3.25% | 13,481 |
| Jul 5, 2024 | 5.39 | 5.45 | 5.00 | 5.33 | 5.33 | -4.86% | 31,494 |
| Jul 3, 2024 | 5.57 | 5.75 | 5.34 | 5.60 | 5.60 | -0.44% | 7,628 |
| Jul 2, 2024 | 5.75 | 5.90 | 5.25 | 5.63 | 5.63 | 0.84% | 10,376 |