Draganfly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	3.26	3.26	2.96	3.05	3.05	-7.01%	1,064,272
Jul 1, 2025	3.24	3.32	3.06	3.28	3.28	3.47%	880,974
Jun 30, 2025	3.03	3.25	3.02	3.17	3.17	6.38%	1,391,407
Jun 27, 2025	2.91	3.13	2.73	2.98	2.98	2.76%	2,188,290
Jun 26, 2025	2.90	2.95	2.76	2.90	2.90	2.11%	1,009,437
Jun 25, 2025	2.66	2.85	2.63	2.84	2.84	10.08%	1,511,204
Jun 24, 2025	2.66	2.78	2.46	2.58	2.58	-4.44%	1,706,967
Jun 23, 2025	3.04	3.05	2.61	2.70	2.70	-9.09%	2,665,953
Jun 20, 2025	2.50	3.22	2.40	2.97	2.97	28.02%	9,654,747
Jun 18, 2025	2.29	2.36	2.24	2.32	2.32	2.20%	505,356
Jun 17, 2025	2.49	2.50	2.24	2.27	2.27	-7.72%	1,499,552
Jun 16, 2025	2.52	2.54	2.36	2.46	2.46	1.65%	1,436,564
Jun 13, 2025	2.50	2.52	2.34	2.42	2.42	0.41%	1,827,217
Jun 12, 2025	2.47	2.50	2.28	2.41	2.41	-2.82%	1,760,028
Jun 11, 2025	2.41	2.49	2.08	2.48	2.48	-33.15%	9,162,674
Jun 10, 2025	3.70	4.37	3.49	3.71	3.71	11.08%	5,777,738
Jun 9, 2025	3.34	3.60	2.98	3.34	3.34	12.46%	1,973,355
Jun 6, 2025	2.47	2.98	2.47	2.97	2.97	22.22%	931,351
Jun 5, 2025	2.23	2.74	2.17	2.43	2.43	16.27%	2,461,689
Jun 4, 2025	1.93	2.13	1.90	2.09	2.09	11.17%	914,765
Jun 3, 2025	2.01	2.04	1.80	1.88	1.88	-4.57%	1,946,797
Jun 2, 2025	1.83	2.06	1.75	1.97	1.97	11.30%	804,367
May 30, 2025	1.77	1.78	1.69	1.77	1.77	-0.56%	61,572
May 29, 2025	1.85	1.87	1.72	1.78	1.78	-3.26%	64,923
May 28, 2025	1.85	1.87	1.80	1.84	1.84	2.22%	51,041
May 27, 2025	1.77	1.85	1.77	1.80	1.80	2.27%	81,515
May 23, 2025	1.70	1.79	1.68	1.76	1.76	3.53%	67,033
May 22, 2025	1.76	1.76	1.63	1.70	1.70	-	130,549
May 21, 2025	1.86	1.86	1.67	1.70	1.70	-7.10%	185,769
May 20, 2025	1.85	1.87	1.78	1.83	1.83	3.39%	73,543
May 19, 2025	1.86	1.87	1.75	1.77	1.77	-5.35%	99,053
May 16, 2025	1.89	1.93	1.82	1.87	1.87	-1.58%	72,487
May 15, 2025	1.84	1.91	1.80	1.90	1.90	3.26%	88,660
May 14, 2025	1.90	1.93	1.83	1.84	1.84	-4.17%	107,857
May 13, 2025	1.88	1.92	1.82	1.92	1.92	3.23%	167,073
May 12, 2025	1.81	1.90	1.79	1.86	1.86	7.51%	225,905
May 9, 2025	1.77	1.92	1.72	1.73	1.73	-8.47%	189,974
May 8, 2025	1.83	1.90	1.69	1.89	1.89	5.00%	285,827
May 7, 2025	1.90	1.90	1.80	1.80	1.80	-4.26%	212,876
May 6, 2025	1.89	1.98	1.82	1.88	1.88	-2.08%	239,185
May 5, 2025	1.93	1.96	1.84	1.92	1.92	-1.03%	395,134
May 2, 2025	1.91	2.00	1.67	1.94	1.94	-32.52%	2,148,950
May 1, 2025	2.88	2.95	2.79	2.88	2.88	2.31%	113,911
Apr 30, 2025	2.77	2.82	2.73	2.81	2.81	0.36%	14,251
Apr 29, 2025	2.83	2.90	2.76	2.80	2.80	-0.71%	15,685
Apr 28, 2025	2.82	2.88	2.72	2.82	2.82	0.36%	27,844
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