Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
4.390
+0.030 (0.69%)
At close: Dec 20, 2024, 4:00 PM
4.710
+0.320 (7.29%)
After-hours: Dec 20, 2024, 7:55 PM EST

Draganfly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.364.603.904.394.390.69%283,763
Dec 19, 20244.714.734.134.364.366.60%349,502
Dec 18, 20244.394.853.754.094.09-7.05%490,837
Dec 17, 20245.095.234.144.404.40-8.90%586,940
Dec 16, 20244.605.344.384.834.8310.78%1,181,634
Dec 13, 20243.904.603.814.364.3612.37%250,266
Dec 12, 20244.294.513.793.883.88-13.20%257,023
Dec 11, 20244.474.884.284.474.47-0.67%278,316
Dec 10, 20244.304.813.904.504.50-0.66%361,496
Dec 9, 20244.494.553.984.534.5317.05%596,411
Dec 6, 20243.263.993.133.873.8718.71%386,955
Dec 5, 20243.533.593.103.263.26-7.65%335,118
Dec 4, 20243.543.793.403.533.53-239,283
Dec 3, 20243.803.833.163.533.53-11.31%595,079
Dec 2, 20244.705.233.853.983.98-5.01%2,894,600
Nov 29, 20243.024.633.024.194.1942.03%4,689,940
Nov 27, 20242.633.252.632.952.9510.90%479,770
Nov 26, 20243.423.662.512.662.66-13.36%760,648
Nov 25, 20242.553.252.553.073.0722.31%541,870
Nov 22, 20242.332.512.272.512.518.66%84,904
Nov 21, 20242.282.502.212.312.31-59,299
Nov 20, 20242.482.482.202.312.31-5.33%72,323
Nov 19, 20242.562.742.402.442.44-2.79%108,300
Nov 18, 20242.502.862.362.512.516.81%119,379
Nov 15, 20242.602.652.052.352.35-11.65%111,264
Nov 14, 20242.732.912.482.662.662.31%129,412
Nov 13, 20242.432.702.322.602.6010.64%60,160
Nov 12, 20242.252.382.252.352.353.07%32,454
Nov 11, 20242.462.462.272.282.28-4.20%62,679
Nov 8, 20242.512.602.322.382.382.15%35,866
Nov 7, 20242.252.492.242.332.33-0.43%39,086
Nov 6, 20242.302.382.242.342.344.46%26,760
Nov 5, 20242.202.422.202.242.242.75%26,716
Nov 4, 20242.202.392.102.182.18-1.36%62,582
Nov 1, 20242.382.462.212.212.21-6.75%52,621
Oct 31, 20242.622.622.312.372.37-9.20%75,446
Oct 30, 20242.662.852.602.612.61-1.14%77,107
Oct 29, 20242.712.882.562.642.64-4.00%92,216
Oct 28, 20242.612.782.552.752.753.38%42,736
Oct 25, 20242.702.782.552.662.66-1.48%43,876
Oct 24, 20242.963.022.572.702.70-8.63%85,415
Oct 23, 20243.003.192.902.962.96-1.50%151,985
Oct 22, 20243.043.082.943.003.00-0.66%20,370
Oct 21, 20243.053.062.953.023.02-0.33%30,886
Oct 18, 20242.953.062.903.033.031.68%63,094
Oct 17, 20242.893.122.892.982.983.83%37,712
Oct 16, 20243.173.192.752.872.87-9.75%146,949
Oct 15, 20243.373.393.123.183.18-3.64%39,674
Oct 14, 20243.763.783.233.303.30-10.81%72,964
Oct 11, 20243.683.813.613.703.700.27%55,959
Oct 10, 20243.533.803.533.693.692.79%41,357
Oct 9, 20243.463.623.463.593.593.46%61,220
Oct 8, 20243.223.503.033.473.477.10%49,069
Oct 7, 20243.483.573.003.243.24-7.69%86,206
Oct 4, 20243.813.993.073.513.51-0.57%296,753
Oct 3, 20242.983.592.813.533.5319.26%218,280
Oct 2, 20242.683.052.362.962.9612.98%185,497
Oct 1, 20242.562.652.512.622.622.75%54,966
Sep 30, 20242.442.652.402.552.551.19%71,663
Sep 27, 20242.282.582.232.522.529.57%98,611
Sep 26, 20242.252.302.172.302.304.07%69,680
Sep 25, 20242.302.312.142.212.21-3.49%66,977
Sep 24, 20242.182.372.182.292.2910.10%161,319
Sep 23, 20242.452.452.002.082.08-1.89%65,467
Sep 20, 20242.342.372.102.122.12-6.19%60,145
Sep 19, 20242.312.442.252.262.26-1.31%47,849
Sep 18, 20242.502.562.232.292.29-7.66%143,427
Sep 17, 20242.432.502.212.482.483.77%235,889
Sep 16, 20242.472.492.202.392.39-3.24%131,342
Sep 13, 20242.102.492.082.472.4724.12%552,979
Sep 12, 20241.751.991.651.991.9917.06%270,724
Sep 11, 20241.751.881.651.701.70-3.41%278,070
Sep 10, 20242.102.151.551.761.76-12.87%294,359
Sep 9, 20242.172.301.902.022.02-11.40%228,306
Sep 6, 20242.332.502.122.282.28-1.30%179,124
Sep 5, 20242.772.771.932.312.31-10.57%684,398
Sep 4, 20242.552.702.502.582.582.30%106,442
Sep 3, 20242.782.832.502.532.53-6.41%86,003
Aug 30, 20242.722.742.542.702.70-1.71%87,668
Aug 29, 20242.662.752.532.752.756.27%80,318
Aug 28, 20242.782.812.502.582.58-8.34%107,121
Aug 27, 20242.902.912.682.822.82-3.33%93,013
Aug 26, 20243.013.232.882.922.92-16.90%155,813
Aug 23, 20243.413.533.293.513.516.24%114,569
Aug 22, 20243.513.513.263.303.302.55%82,074
Aug 21, 20243.303.403.043.223.22-3.45%100,910
Aug 20, 20243.703.703.253.343.34-11.02%92,353
Aug 19, 20243.413.803.253.753.7510.63%158,213
Aug 16, 20243.353.603.193.393.39-119,816
Aug 15, 20243.183.393.003.393.396.27%106,152
Aug 14, 20243.753.753.103.193.19-11.76%238,829
Aug 13, 20243.203.633.003.613.615.64%522,570
Aug 12, 20243.135.883.053.423.4236.80%8,305,916
Aug 9, 20244.004.262.402.502.50-36.27%283,799
Aug 8, 20244.404.403.833.923.92-7.65%28,521
Aug 7, 20244.284.354.084.254.253.23%39,137
Aug 6, 20244.004.253.874.124.126.33%18,402
Aug 5, 20243.833.993.753.873.87-2.03%26,644
Aug 2, 20244.504.503.813.953.95-6.73%30,284
Aug 1, 20244.504.504.194.244.24-3.20%21,004