Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
6.18
-0.05 (-0.80%)
At close: Jul 24, 2025, 4:00 PM
6.13
-0.05 (-0.81%)
After-hours: Jul 24, 2025, 7:49 PM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 6.26 | 6.40 | 6.01 | 6.18 | 6.18 | -0.80% | 2,854,369 |
| 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 |
| 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 |