Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
4.400
+0.180 (4.27%)
At close: Aug 4, 2026, 4:00 PM EDT
4.390
-0.010 (-0.23%)
After-hours: Aug 4, 2026, 7:38 PM EDT
Draganfly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.24 | 4.44 | 4.24 | 4.40 | 4.40 | 4.27% | 681,335 |
| Aug 3, 2026 | 4.08 | 4.27 | 4.07 | 4.22 | 4.22 | 1.93% | 478,103 |
| Jul 31, 2026 | 4.17 | 4.28 | 4.05 | 4.14 | 4.14 | -0.48% | 485,353 |
| Jul 30, 2026 | 3.81 | 4.17 | 3.81 | 4.16 | 4.16 | 9.47% | 631,313 |
| Jul 29, 2026 | 4.11 | 4.17 | 3.78 | 3.80 | 3.80 | -7.32% | 1,265,548 |
| Jul 28, 2026 | 4.25 | 4.31 | 4.03 | 4.10 | 4.10 | -6.82% | 984,962 |
| Jul 27, 2026 | 4.30 | 4.47 | 4.26 | 4.40 | 4.40 | 4.27% | 491,712 |
| Jul 24, 2026 | 4.38 | 4.50 | 4.20 | 4.22 | 4.22 | -3.65% | 478,373 |
| Jul 23, 2026 | 4.25 | 4.51 | 4.25 | 4.38 | 4.38 | 1.62% | 591,231 |
| Jul 22, 2026 | 4.50 | 4.60 | 4.28 | 4.31 | 4.31 | -5.07% | 817,797 |
| Jul 21, 2026 | 4.26 | 4.54 | 4.26 | 4.54 | 4.54 | 6.82% | 691,604 |
| Jul 20, 2026 | 4.23 | 4.32 | 4.19 | 4.25 | 4.25 | 1.43% | 731,883 |
| Jul 17, 2026 | 4.07 | 4.27 | 4.00 | 4.19 | 4.19 | -0.48% | 600,404 |
| Jul 16, 2026 | 4.64 | 4.64 | 4.15 | 4.21 | 4.21 | -9.85% | 1,752,881 |
| Jul 15, 2026 | 4.76 | 4.84 | 4.56 | 4.67 | 4.67 | -1.68% | 549,326 |
| Jul 14, 2026 | 4.63 | 4.79 | 4.63 | 4.75 | 4.75 | 2.70% | 630,394 |
| Jul 13, 2026 | 4.79 | 4.79 | 4.53 | 4.63 | 4.63 | -3.24% | 673,582 |
| Jul 10, 2026 | 4.87 | 4.87 | 4.67 | 4.78 | 4.78 | -0.42% | 649,858 |
| Jul 9, 2026 | 4.81 | 4.85 | 4.74 | 4.80 | 4.80 | 0.21% | 623,640 |
| Jul 8, 2026 | 4.85 | 4.91 | 4.67 | 4.79 | 4.79 | -1.44% | 786,822 |
| Jul 7, 2026 | 5.16 | 5.16 | 4.84 | 4.86 | 4.86 | -5.08% | 936,253 |
| Jul 6, 2026 | 5.25 | 5.27 | 5.08 | 5.12 | 5.12 | - | 658,079 |
| Jul 2, 2026 | 5.47 | 5.57 | 5.06 | 5.12 | 5.12 | -2.85% | 1,012,877 |
| Jul 1, 2026 | 5.33 | 5.62 | 5.22 | 5.27 | 5.27 | -2.77% | 1,044,186 |
| Jun 30, 2026 | 5.46 | 6.10 | 5.29 | 5.42 | 5.42 | 5.45% | 3,868,173 |
| Jun 29, 2026 | 5.04 | 5.20 | 4.97 | 5.14 | 5.14 | 2.39% | 624,608 |
| Jun 26, 2026 | 4.95 | 5.11 | 4.89 | 5.02 | 5.02 | 2.03% | 801,579 |
| Jun 25, 2026 | 5.16 | 5.30 | 4.87 | 4.92 | 4.92 | -3.53% | 1,133,879 |
| Jun 24, 2026 | 5.33 | 5.35 | 5.05 | 5.10 | 5.10 | -5.38% | 947,429 |
| Jun 23, 2026 | 5.37 | 5.52 | 5.30 | 5.39 | 5.39 | -2.36% | 1,011,819 |
| Jun 22, 2026 | 5.77 | 5.77 | 5.39 | 5.52 | 5.52 | -4.66% | 1,289,183 |
| Jun 18, 2026 | 5.97 | 6.03 | 5.61 | 5.79 | 5.79 | 0.52% | 1,284,800 |
| Jun 17, 2026 | 5.74 | 6.02 | 5.67 | 5.76 | 5.76 | 0.88% | 843,979 |
| Jun 16, 2026 | 5.80 | 5.87 | 5.56 | 5.71 | 5.71 | -2.97% | 1,591,481 |
| Jun 15, 2026 | 6.20 | 6.36 | 5.88 | 5.89 | 5.89 | -1.92% | 1,159,867 |
| Jun 12, 2026 | 6.57 | 6.60 | 5.79 | 6.00 | 6.00 | -7.83% | 1,636,205 |
| Jun 11, 2026 | 5.79 | 6.54 | 5.74 | 6.51 | 6.51 | 13.71% | 1,555,845 |
| Jun 10, 2026 | 5.97 | 6.18 | 5.71 | 5.73 | 5.73 | -4.26% | 1,270,294 |
| Jun 9, 2026 | 6.54 | 6.58 | 5.67 | 5.98 | 5.98 | -6.85% | 1,656,106 |
| Jun 8, 2026 | 6.46 | 6.72 | 6.23 | 6.42 | 6.42 | 2.56% | 1,208,676 |
| Jun 5, 2026 | 7.01 | 7.01 | 6.12 | 6.26 | 6.26 | -12.20% | 2,391,586 |
| Jun 4, 2026 | 6.88 | 7.31 | 6.67 | 7.13 | 7.13 | 2.00% | 1,789,437 |
| Jun 3, 2026 | 7.28 | 7.29 | 6.76 | 6.99 | 6.99 | -6.43% | 2,802,337 |
| Jun 2, 2026 | 7.50 | 7.77 | 7.25 | 7.47 | 7.47 | -1.19% | 2,526,948 |
| Jun 1, 2026 | 7.72 | 8.04 | 7.48 | 7.56 | 7.56 | 1.20% | 4,095,728 |
| May 29, 2026 | 7.98 | 7.98 | 7.07 | 7.47 | 7.47 | -4.11% | 4,852,710 |
| May 28, 2026 | 7.44 | 8.28 | 7.33 | 7.79 | 7.79 | 16.79% | 9,576,483 |
| May 27, 2026 | 6.54 | 6.76 | 6.29 | 6.67 | 6.67 | 2.30% | 1,611,876 |
| May 26, 2026 | 6.42 | 6.70 | 6.39 | 6.52 | 6.52 | 1.56% | 1,859,240 |
| May 22, 2026 | 6.32 | 6.65 | 6.19 | 6.42 | 6.42 | 2.88% | 2,362,530 |