Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
4.880
-0.030 (-0.61%)
At close: Apr 1, 2026, 4:00 PM EDT
4.700
-0.180 (-3.69%)
Pre-market: Apr 2, 2026, 7:05 AM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.01 | 5.08 | 4.86 | 4.88 | 4.88 | -0.61% | 1,027,956 |
| Mar 31, 2026 | 4.50 | 5.00 | 4.42 | 4.91 | 4.91 | 11.09% | 1,563,920 |
| Mar 30, 2026 | 4.61 | 4.69 | 4.35 | 4.42 | 4.42 | -3.70% | 1,760,766 |
| Mar 27, 2026 | 4.72 | 4.75 | 4.50 | 4.59 | 4.59 | -2.75% | 1,567,423 |
| Mar 26, 2026 | 4.94 | 5.11 | 4.69 | 4.72 | 4.72 | -4.65% | 2,362,021 |
| Mar 25, 2026 | 5.74 | 5.88 | 4.81 | 4.95 | 4.95 | -21.80% | 6,052,654 |
| Mar 24, 2026 | 6.01 | 6.44 | 6.01 | 6.33 | 6.33 | 1.77% | 1,493,691 |
| Mar 23, 2026 | 5.80 | 6.28 | 5.77 | 6.22 | 6.22 | 9.89% | 1,626,128 |
| Mar 20, 2026 | 6.45 | 6.48 | 5.60 | 5.66 | 5.66 | -13.46% | 2,799,831 |
| Mar 19, 2026 | 6.56 | 6.68 | 6.32 | 6.54 | 6.54 | -1.51% | 1,278,259 |
| Mar 18, 2026 | 6.80 | 6.87 | 6.63 | 6.64 | 6.64 | -1.92% | 1,357,955 |
| Mar 17, 2026 | 6.46 | 6.92 | 6.30 | 6.77 | 6.77 | 5.62% | 2,904,534 |
| Mar 16, 2026 | 6.47 | 6.59 | 6.30 | 6.41 | 6.41 | 1.10% | 1,194,366 |
| Mar 13, 2026 | 6.62 | 6.76 | 6.29 | 6.34 | 6.34 | -4.08% | 1,453,625 |
| Mar 12, 2026 | 6.60 | 6.71 | 6.27 | 6.61 | 6.61 | 0.15% | 1,797,478 |
| Mar 11, 2026 | 6.44 | 6.65 | 6.30 | 6.60 | 6.60 | 2.80% | 1,228,467 |
| Mar 10, 2026 | 6.33 | 6.69 | 6.24 | 6.42 | 6.42 | 1.58% | 1,564,417 |
| Mar 9, 2026 | 6.57 | 6.57 | 6.08 | 6.32 | 6.32 | -4.39% | 3,163,192 |
| Mar 6, 2026 | 6.56 | 7.30 | 6.41 | 6.61 | 6.61 | -0.75% | 3,417,896 |
| Mar 5, 2026 | 6.76 | 6.99 | 6.42 | 6.66 | 6.66 | -1.48% | 2,234,738 |
| Mar 4, 2026 | 7.00 | 7.10 | 6.52 | 6.76 | 6.76 | -1.60% | 2,476,303 |
| Mar 3, 2026 | 7.34 | 7.45 | 6.77 | 6.87 | 6.87 | -6.53% | 2,495,345 |
| Mar 2, 2026 | 7.00 | 7.70 | 6.87 | 7.35 | 7.35 | 12.21% | 5,156,638 |
| Feb 27, 2026 | 6.90 | 6.91 | 6.51 | 6.55 | 6.55 | -4.52% | 2,011,587 |
| Feb 26, 2026 | 7.52 | 7.52 | 6.63 | 6.86 | 6.86 | -15.93% | 5,243,326 |
| Feb 25, 2026 | 7.94 | 8.24 | 7.85 | 8.16 | 8.16 | 4.88% | 1,528,543 |
| Feb 24, 2026 | 8.00 | 8.10 | 7.66 | 7.78 | 7.78 | -1.89% | 1,057,845 |
| Feb 23, 2026 | 7.91 | 8.17 | 7.65 | 7.93 | 7.93 | 0.51% | 1,351,275 |
| Feb 20, 2026 | 7.63 | 8.10 | 7.53 | 7.89 | 7.89 | 5.48% | 2,052,167 |
| Feb 19, 2026 | 7.70 | 7.94 | 7.33 | 7.48 | 7.48 | -3.73% | 1,501,073 |
| Feb 18, 2026 | 7.20 | 8.17 | 7.06 | 7.77 | 7.77 | 9.44% | 1,989,943 |
| Feb 17, 2026 | 6.91 | 7.33 | 6.70 | 7.10 | 7.10 | 3.05% | 957,220 |
| Feb 13, 2026 | 6.82 | 7.16 | 6.70 | 6.89 | 6.89 | 1.62% | 676,116 |
| Feb 12, 2026 | 6.93 | 6.96 | 6.56 | 6.78 | 6.78 | -1.02% | 887,467 |
| Feb 11, 2026 | 7.32 | 7.35 | 6.57 | 6.85 | 6.85 | -3.66% | 1,488,438 |
| Feb 10, 2026 | 7.68 | 7.68 | 7.07 | 7.11 | 7.11 | -7.66% | 1,156,483 |
| Feb 9, 2026 | 7.47 | 7.82 | 7.24 | 7.70 | 7.70 | 2.74% | 899,878 |
| Feb 6, 2026 | 6.83 | 7.50 | 6.64 | 7.50 | 7.50 | 15.66% | 1,662,362 |
| Feb 5, 2026 | 6.92 | 7.09 | 6.44 | 6.48 | 6.48 | -10.25% | 1,541,209 |
| Feb 4, 2026 | 8.16 | 8.18 | 6.91 | 7.22 | 7.22 | -12.06% | 2,031,266 |
| Feb 3, 2026 | 8.02 | 8.22 | 7.58 | 8.21 | 8.21 | 5.19% | 1,639,197 |
| Feb 2, 2026 | 7.73 | 8.36 | 7.34 | 7.81 | 7.81 | 7.06% | 3,537,026 |
| Jan 30, 2026 | 7.70 | 8.12 | 7.13 | 7.29 | 7.29 | -9.44% | 1,666,084 |
| Jan 29, 2026 | 8.49 | 8.49 | 7.75 | 8.05 | 8.05 | -4.05% | 1,122,332 |
| Jan 28, 2026 | 8.69 | 8.70 | 8.03 | 8.39 | 8.39 | -1.53% | 1,242,453 |
| Jan 27, 2026 | 8.16 | 8.57 | 7.87 | 8.52 | 8.52 | 5.84% | 1,568,367 |
| Jan 26, 2026 | 9.30 | 9.40 | 8.03 | 8.05 | 8.05 | -15.88% | 3,139,179 |
| Jan 23, 2026 | 9.65 | 10.24 | 9.26 | 9.57 | 9.57 | -0.93% | 2,294,111 |
| Jan 22, 2026 | 9.24 | 9.81 | 9.03 | 9.66 | 9.66 | 7.10% | 2,277,493 |
| Jan 21, 2026 | 9.67 | 10.34 | 8.24 | 9.02 | 9.02 | -4.25% | 3,748,376 |