Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
4.630
-0.150 (-3.14%)
At close: Aug 13, 2025, 4:00 PM
4.600
-0.030 (-0.65%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.75 | 4.85 | 4.50 | 4.63 | 4.63 | -3.14% | 1,616,037 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.51 | 4.78 | 4.78 | -3.24% | 2,238,360 |
| Aug 11, 2025 | 4.99 | 5.15 | 4.93 | 4.94 | 4.94 | -0.80% | 1,365,123 |
| Aug 8, 2025 | 5.09 | 5.12 | 4.78 | 4.98 | 4.98 | -1.58% | 1,768,285 |
| Aug 7, 2025 | 5.15 | 5.43 | 5.00 | 5.06 | 5.06 | 0.20% | 1,618,988 |
| Aug 6, 2025 | 5.35 | 5.36 | 5.02 | 5.05 | 5.05 | -4.17% | 1,404,963 |
| Aug 5, 2025 | 5.37 | 5.64 | 5.11 | 5.27 | 5.27 | 1.15% | 2,945,433 |
| Aug 4, 2025 | 5.01 | 5.46 | 4.76 | 5.21 | 5.21 | 3.37% | 2,426,207 |
| Aug 1, 2025 | 4.84 | 5.07 | 4.77 | 5.04 | 5.04 | -2.89% | 1,842,717 |
| Jul 31, 2025 | 4.97 | 5.42 | 4.91 | 5.19 | 5.19 | 4.43% | 2,701,698 |
| Jul 30, 2025 | 5.07 | 5.45 | 4.76 | 4.97 | 4.97 | 8.28% | 10,087,663 |
| Jul 29, 2025 | 5.32 | 5.32 | 4.44 | 4.59 | 4.59 | -12.40% | 4,436,644 |
| Jul 28, 2025 | 5.92 | 5.92 | 5.15 | 5.24 | 5.24 | -11.19% | 4,187,912 |
| Jul 25, 2025 | 6.22 | 6.99 | 5.80 | 5.90 | 5.90 | -4.53% | 5,978,148 |
| Jul 24, 2025 | 6.26 | 6.40 | 6.01 | 6.18 | 6.18 | -0.80% | 2,883,013 |
| Jul 23, 2025 | 5.90 | 6.60 | 5.70 | 6.23 | 6.23 | 8.16% | 5,445,023 |
| Jul 22, 2025 | 6.48 | 6.53 | 5.71 | 5.76 | 5.76 | -4.00% | 9,259,099 |
| Jul 21, 2025 | 6.13 | 6.93 | 5.83 | 6.00 | 6.00 | 10.09% | 12,559,963 |
| Jul 18, 2025 | 5.39 | 5.90 | 5.15 | 5.45 | 5.45 | -24.52% | 16,839,393 |
| Jul 17, 2025 | 5.94 | 7.31 | 5.73 | 7.22 | 7.22 | 39.38% | 27,578,927 |
| Jul 16, 2025 | 4.32 | 5.30 | 4.05 | 5.18 | 5.18 | 43.49% | 36,972,754 |
| Jul 15, 2025 | 3.66 | 3.72 | 3.56 | 3.61 | 3.61 | 2.85% | 1,007,280 |
| Jul 14, 2025 | 3.94 | 3.96 | 3.23 | 3.51 | 3.51 | -11.14% | 2,332,074 |
| Jul 11, 2025 | 3.89 | 4.39 | 3.60 | 3.95 | 3.95 | 1.67% | 3,228,722 |
| Jul 10, 2025 | 3.49 | 3.90 | 3.48 | 3.89 | 3.89 | 12.28% | 1,947,606 |
| Jul 9, 2025 | 3.55 | 3.59 | 3.36 | 3.46 | 3.46 | -0.29% | 697,767 |
| Jul 8, 2025 | 3.53 | 3.65 | 3.36 | 3.47 | 3.47 | 1.17% | 962,966 |
| Jul 7, 2025 | 3.20 | 3.49 | 3.12 | 3.43 | 3.43 | 9.94% | 1,461,615 |
| Jul 3, 2025 | 3.11 | 3.26 | 3.05 | 3.12 | 3.12 | 2.30% | 526,252 |
| 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 |