Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
2.810
+0.020 (0.72%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.93 | 2.95 | 2.70 | 2.81 | 2.81 | 0.72% | 35,313 |
| Apr 24, 2025 | 2.67 | 2.90 | 2.59 | 2.79 | 2.79 | 10.71% | 90,913 |
| Apr 23, 2025 | 2.67 | 2.71 | 2.52 | 2.52 | 2.52 | -1.18% | 38,763 |
| Apr 22, 2025 | 2.66 | 2.75 | 2.53 | 2.55 | 2.55 | -4.14% | 39,663 |
| Apr 21, 2025 | 2.68 | 2.70 | 2.54 | 2.66 | 2.66 | 1.92% | 49,141 |
| Apr 17, 2025 | 2.50 | 2.67 | 2.50 | 2.61 | 2.61 | 0.77% | 45,379 |
| Apr 16, 2025 | 2.59 | 2.70 | 2.55 | 2.59 | 2.59 | -2.26% | 47,732 |
| Apr 15, 2025 | 2.44 | 2.69 | 2.38 | 2.65 | 2.65 | 9.05% | 72,309 |
| Apr 14, 2025 | 2.32 | 2.43 | 2.20 | 2.43 | 2.43 | 11.47% | 69,419 |
| Apr 11, 2025 | 2.35 | 2.40 | 2.07 | 2.18 | 2.18 | -8.02% | 97,979 |
| Apr 10, 2025 | 2.55 | 2.60 | 2.20 | 2.37 | 2.37 | -1.25% | 84,773 |
| Apr 9, 2025 | 2.13 | 2.43 | 2.00 | 2.40 | 2.40 | 17.07% | 105,357 |
| Apr 8, 2025 | 2.11 | 2.27 | 2.04 | 2.05 | 2.05 | -1.44% | 76,016 |
| Apr 7, 2025 | 2.01 | 2.13 | 1.89 | 2.08 | 2.08 | -2.35% | 117,601 |
| Apr 4, 2025 | 2.15 | 2.19 | 1.95 | 2.13 | 2.13 | -4.05% | 85,441 |
| Apr 3, 2025 | 2.19 | 2.30 | 2.15 | 2.22 | 2.22 | -1.77% | 88,511 |
| Apr 2, 2025 | 2.40 | 2.58 | 2.17 | 2.26 | 2.26 | -7.76% | 161,913 |
| Apr 1, 2025 | 2.73 | 2.73 | 2.40 | 2.45 | 2.45 | -10.58% | 77,833 |
| Mar 31, 2025 | 2.57 | 2.77 | 2.43 | 2.74 | 2.74 | 6.41% | 45,174 |
| Mar 28, 2025 | 3.05 | 3.05 | 2.55 | 2.58 | 2.58 | -15.57% | 131,087 |
| Mar 27, 2025 | 3.22 | 3.22 | 2.75 | 3.05 | 3.05 | -0.33% | 159,521 |
| Mar 26, 2025 | 3.30 | 3.31 | 3.04 | 3.06 | 3.06 | -3.16% | 93,823 |
| Mar 25, 2025 | 3.20 | 3.32 | 3.14 | 3.16 | 3.16 | -2.47% | 84,003 |
| Mar 24, 2025 | 3.00 | 3.31 | 2.97 | 3.24 | 3.24 | 8.72% | 115,062 |
| Mar 21, 2025 | 3.13 | 3.14 | 2.94 | 2.98 | 2.98 | -4.79% | 72,445 |
| Mar 20, 2025 | 3.22 | 3.30 | 2.90 | 3.13 | 3.13 | 3.30% | 254,580 |
| Mar 19, 2025 | 2.73 | 3.19 | 2.70 | 3.03 | 3.03 | 8.99% | 139,874 |
| Mar 18, 2025 | 3.02 | 3.02 | 2.68 | 2.78 | 2.78 | -4.47% | 99,503 |
| Mar 17, 2025 | 2.48 | 2.97 | 2.48 | 2.91 | 2.91 | 17.34% | 91,765 |
| Mar 14, 2025 | 2.47 | 2.63 | 2.39 | 2.48 | 2.48 | 2.06% | 23,543 |
| Mar 13, 2025 | 2.44 | 2.54 | 2.35 | 2.43 | 2.43 | - | 19,347 |
| Mar 12, 2025 | 2.41 | 2.51 | 2.27 | 2.43 | 2.43 | 2.53% | 54,716 |
| Mar 11, 2025 | 2.30 | 2.38 | 2.23 | 2.37 | 2.37 | 7.24% | 32,374 |
| Mar 10, 2025 | 2.28 | 2.43 | 2.15 | 2.21 | 2.21 | -7.92% | 97,607 |
| Mar 7, 2025 | 2.50 | 2.50 | 2.27 | 2.40 | 2.40 | -2.83% | 90,341 |
| Mar 6, 2025 | 2.36 | 2.52 | 2.30 | 2.47 | 2.47 | 8.33% | 202,880 |
| Mar 5, 2025 | 2.00 | 2.28 | 1.92 | 2.28 | 2.28 | 21.28% | 112,428 |
| Mar 4, 2025 | 1.84 | 2.04 | 1.84 | 1.88 | 1.88 | -11.32% | 180,921 |
| Mar 3, 2025 | 2.46 | 2.46 | 2.11 | 2.12 | 2.12 | -10.36% | 180,767 |
| Feb 28, 2025 | 2.43 | 2.43 | 2.30 | 2.37 | 2.37 | -4.64% | 98,753 |
| Feb 27, 2025 | 2.58 | 2.76 | 2.43 | 2.48 | 2.48 | -3.13% | 60,069 |
| Feb 26, 2025 | 2.40 | 2.69 | 2.40 | 2.56 | 2.56 | 6.22% | 75,718 |
| Feb 25, 2025 | 2.73 | 2.77 | 2.36 | 2.41 | 2.41 | -13.31% | 114,810 |
| Feb 24, 2025 | 2.85 | 2.90 | 2.66 | 2.78 | 2.78 | -0.71% | 109,558 |
| Feb 21, 2025 | 2.96 | 3.12 | 2.75 | 2.80 | 2.80 | -7.89% | 83,487 |
| Feb 20, 2025 | 3.05 | 3.14 | 2.91 | 3.04 | 3.04 | -0.33% | 48,520 |
| Feb 19, 2025 | 3.14 | 3.14 | 2.98 | 3.05 | 3.05 | -0.97% | 53,823 |
| Feb 18, 2025 | 3.11 | 3.19 | 2.98 | 3.08 | 3.08 | -0.96% | 90,315 |
| Feb 14, 2025 | 3.29 | 3.34 | 3.08 | 3.11 | 3.11 | -5.76% | 79,262 |
| Feb 13, 2025 | 3.24 | 3.30 | 3.10 | 3.30 | 3.30 | 1.23% | 69,953 |