Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
3.060
-0.100 (-3.16%)
At close: Mar 26, 2025, 4:00 PM
3.170
+0.110 (3.59%)
After-hours: Mar 26, 2025, 7:59 PM EST
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 3.18 | 3.32 | 3.09 | 3.26 | 3.26 | 2.19% | 65,552 |
| Feb 11, 2025 | 3.23 | 3.35 | 3.16 | 3.19 | 3.19 | -1.54% | 86,257 |
| Feb 10, 2025 | 3.30 | 3.46 | 3.19 | 3.24 | 3.24 | -0.61% | 119,859 |
| Feb 7, 2025 | 3.56 | 3.60 | 3.15 | 3.26 | 3.26 | -6.86% | 127,839 |
| Feb 6, 2025 | 3.53 | 3.84 | 3.38 | 3.50 | 3.50 | 3.55% | 289,624 |
| Feb 5, 2025 | 3.25 | 3.49 | 3.20 | 3.38 | 3.38 | 4.00% | 87,894 |
| Feb 4, 2025 | 3.12 | 3.29 | 3.09 | 3.25 | 3.25 | 4.84% | 52,798 |
| Feb 3, 2025 | 3.10 | 3.18 | 3.05 | 3.10 | 3.10 | -5.78% | 107,305 |
| Jan 31, 2025 | 3.35 | 3.44 | 3.25 | 3.29 | 3.29 | -1.79% | 85,324 |
| Jan 30, 2025 | 3.35 | 3.45 | 3.25 | 3.35 | 3.35 | - | 83,753 |
| Jan 29, 2025 | 3.52 | 3.52 | 3.32 | 3.35 | 3.35 | -6.42% | 74,888 |
| Jan 28, 2025 | 3.35 | 3.62 | 3.35 | 3.58 | 3.58 | 8.48% | 114,548 |
| Jan 27, 2025 | 3.74 | 3.74 | 3.21 | 3.30 | 3.30 | -10.33% | 198,597 |
| Jan 24, 2025 | 3.07 | 3.82 | 2.98 | 3.68 | 3.68 | 23.91% | 698,043 |
| Jan 23, 2025 | 3.05 | 3.06 | 2.90 | 2.97 | 2.97 | 0.34% | 178,641 |
| Jan 22, 2025 | 3.04 | 3.05 | 2.68 | 2.96 | 2.96 | -0.67% | 287,182 |
| Jan 21, 2025 | 3.35 | 3.41 | 2.94 | 2.98 | 2.98 | -9.70% | 347,155 |
| Jan 17, 2025 | 3.54 | 3.54 | 3.20 | 3.30 | 3.30 | -3.51% | 276,979 |
| Jan 16, 2025 | 3.53 | 3.92 | 3.25 | 3.42 | 3.42 | -2.84% | 461,700 |
| Jan 15, 2025 | 3.62 | 3.64 | 3.40 | 3.52 | 3.52 | -0.56% | 152,876 |
| Jan 14, 2025 | 3.44 | 3.63 | 3.30 | 3.54 | 3.54 | 4.73% | 98,828 |