Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
6.95
+0.09 (1.31%)
At close: Dec 2, 2025, 4:00 PM EST
7.04
+0.09 (1.29%)
Pre-market: Dec 3, 2025, 5:00 AM EST
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6.88 | 7.26 | 6.88 | 6.95 | 6.95 | 1.31% | 984,971 |
| Dec 1, 2025 | 7.15 | 7.26 | 6.81 | 6.86 | 6.86 | -6.16% | 909,833 |
| Nov 28, 2025 | 7.40 | 7.56 | 7.13 | 7.31 | 7.31 | - | 839,332 |
| Nov 26, 2025 | 7.63 | 7.67 | 7.12 | 7.31 | 7.31 | -2.14% | 1,138,800 |
| Nov 25, 2025 | 7.60 | 7.70 | 7.06 | 7.47 | 7.47 | -1.06% | 1,129,720 |
| Nov 24, 2025 | 6.65 | 7.57 | 6.44 | 7.55 | 7.55 | 14.05% | 1,750,218 |
| Nov 21, 2025 | 7.35 | 7.42 | 6.42 | 6.62 | 6.62 | -9.32% | 2,528,971 |
| Nov 20, 2025 | 8.04 | 8.48 | 7.25 | 7.30 | 7.30 | 2.10% | 3,275,232 |
| 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 |
| 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 |