Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
7.03
-0.33 (-4.48%)
Dec 29, 2025, 4:00 PM EST - Market closed
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 7.95 | 8.40 | 7.06 | 7.24 | 7.24 | -7.18% | 3,272,874 |
| Nov 12, 2025 | 8.18 | 8.38 | 7.60 | 7.80 | 7.80 | -3.70% | 2,163,500 |
| Nov 11, 2025 | 8.07 | 8.35 | 7.77 | 8.10 | 8.10 | -1.82% | 1,190,660 |
| Nov 10, 2025 | 8.95 | 8.99 | 8.12 | 8.25 | 8.25 | -2.60% | 2,098,118 |
| Nov 7, 2025 | 7.50 | 8.47 | 7.17 | 8.47 | 8.47 | 8.31% | 2,828,011 |
| Nov 6, 2025 | 9.02 | 9.07 | 7.69 | 7.82 | 7.82 | -12.63% | 2,778,452 |
| Nov 5, 2025 | 9.00 | 9.18 | 8.55 | 8.95 | 8.95 | 2.87% | 2,014,084 |
| Nov 4, 2025 | 9.01 | 9.87 | 8.60 | 8.70 | 8.70 | -10.22% | 2,380,847 |
| Nov 3, 2025 | 10.79 | 10.79 | 9.26 | 9.69 | 9.69 | -11.51% | 3,162,961 |
| Oct 31, 2025 | 9.53 | 11.28 | 9.40 | 10.95 | 10.95 | 11.62% | 5,144,665 |
| Oct 30, 2025 | 8.90 | 10.19 | 8.72 | 9.81 | 9.81 | 14.74% | 5,201,543 |
| Oct 29, 2025 | 8.79 | 8.80 | 8.31 | 8.55 | 8.55 | -2.95% | 2,225,501 |
| Oct 28, 2025 | 9.04 | 9.34 | 8.57 | 8.81 | 8.81 | -7.56% | 2,439,853 |
| Oct 27, 2025 | 9.90 | 10.19 | 9.42 | 9.53 | 9.53 | 0.95% | 3,671,818 |
| Oct 24, 2025 | 8.55 | 9.59 | 8.49 | 9.44 | 9.44 | 14.56% | 3,293,955 |
| Oct 23, 2025 | 8.29 | 8.54 | 8.15 | 8.24 | 8.24 | -1.55% | 1,353,552 |
| Oct 22, 2025 | 8.79 | 8.79 | 7.55 | 8.37 | 8.37 | -6.48% | 4,719,329 |
| Oct 21, 2025 | 8.81 | 9.35 | 8.65 | 8.95 | 8.95 | 3.11% | 2,867,720 |
| 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 |