Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
4.320
-0.170 (-3.79%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Draganfly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.48 | 4.55 | 4.27 | 4.32 | 4.32 | -3.79% | 422,350 |
| Aug 21, 2026 | 4.35 | 4.53 | 4.35 | 4.49 | 4.49 | 4.91% | 516,851 |
| Aug 20, 2026 | 4.46 | 4.46 | 4.15 | 4.28 | 4.28 | -4.04% | 608,687 |
| Aug 19, 2026 | 4.59 | 4.59 | 4.31 | 4.46 | 4.46 | - | 438,153 |
| Aug 18, 2026 | 4.51 | 4.70 | 4.45 | 4.46 | 4.46 | -4.70% | 509,831 |
| Aug 17, 2026 | 4.86 | 4.87 | 4.63 | 4.68 | 4.68 | -4.29% | 761,467 |
| Aug 14, 2026 | 4.80 | 4.97 | 4.76 | 4.89 | 4.89 | 5.84% | 1,281,163 |
| Aug 13, 2026 | 4.51 | 4.70 | 4.45 | 4.62 | 4.62 | 1.09% | 901,427 |
| Aug 12, 2026 | 4.50 | 4.63 | 4.41 | 4.57 | 4.57 | 3.16% | 718,816 |
| Aug 11, 2026 | 4.28 | 4.59 | 4.11 | 4.43 | 4.43 | -6.14% | 1,597,268 |
| Aug 10, 2026 | 4.78 | 4.83 | 4.63 | 4.72 | 4.72 | 1.51% | 1,169,916 |
| Aug 7, 2026 | 4.52 | 4.71 | 4.42 | 4.65 | 4.65 | 4.49% | 694,601 |
| Aug 6, 2026 | 4.35 | 4.55 | 4.31 | 4.45 | 4.45 | 2.06% | 462,073 |
| Aug 5, 2026 | 4.40 | 4.43 | 4.32 | 4.36 | 4.36 | -0.91% | 524,407 |
| Aug 4, 2026 | 4.24 | 4.44 | 4.24 | 4.40 | 4.40 | 4.27% | 684,704 |
| Aug 3, 2026 | 4.08 | 4.27 | 4.07 | 4.22 | 4.22 | 1.93% | 482,797 |
| Jul 31, 2026 | 4.17 | 4.28 | 4.05 | 4.14 | 4.14 | -0.48% | 488,035 |
| Jul 30, 2026 | 3.81 | 4.17 | 3.81 | 4.16 | 4.16 | 9.47% | 635,657 |
| Jul 29, 2026 | 4.11 | 4.17 | 3.78 | 3.80 | 3.80 | -7.32% | 1,283,790 |
| Jul 28, 2026 | 4.25 | 4.31 | 4.03 | 4.10 | 4.10 | -6.82% | 998,642 |
| Jul 27, 2026 | 4.30 | 4.47 | 4.26 | 4.40 | 4.40 | 4.27% | 499,966 |
| Jul 24, 2026 | 4.38 | 4.50 | 4.20 | 4.22 | 4.22 | -3.65% | 487,634 |
| Jul 23, 2026 | 4.25 | 4.51 | 4.25 | 4.38 | 4.38 | 1.62% | 596,750 |
| Jul 22, 2026 | 4.50 | 4.60 | 4.28 | 4.31 | 4.31 | -5.07% | 829,072 |
| Jul 21, 2026 | 4.26 | 4.54 | 4.26 | 4.54 | 4.54 | 6.82% | 698,790 |
| Jul 20, 2026 | 4.23 | 4.32 | 4.19 | 4.25 | 4.25 | 1.43% | 739,258 |
| Jul 17, 2026 | 4.07 | 4.27 | 4.00 | 4.19 | 4.19 | -0.48% | 603,940 |
| Jul 16, 2026 | 4.64 | 4.64 | 4.15 | 4.21 | 4.21 | -9.85% | 1,762,362 |
| Jul 15, 2026 | 4.76 | 4.84 | 4.56 | 4.67 | 4.67 | -1.68% | 550,501 |
| Jul 14, 2026 | 4.63 | 4.79 | 4.63 | 4.75 | 4.75 | 2.70% | 633,634 |
| Jul 13, 2026 | 4.79 | 4.79 | 4.53 | 4.63 | 4.63 | -3.24% | 681,288 |
| Jul 10, 2026 | 4.87 | 4.87 | 4.67 | 4.78 | 4.78 | -0.42% | 651,350 |
| Jul 9, 2026 | 4.81 | 4.85 | 4.74 | 4.80 | 4.80 | 0.21% | 625,753 |
| Jul 8, 2026 | 4.85 | 4.91 | 4.67 | 4.79 | 4.79 | -1.44% | 790,623 |
| Jul 7, 2026 | 5.16 | 5.16 | 4.84 | 4.86 | 4.86 | -5.08% | 941,164 |
| Jul 6, 2026 | 5.25 | 5.27 | 5.08 | 5.12 | 5.12 | - | 660,517 |
| Jul 2, 2026 | 5.47 | 5.57 | 5.06 | 5.12 | 5.12 | -2.85% | 1,015,995 |
| Jul 1, 2026 | 5.33 | 5.62 | 5.22 | 5.27 | 5.27 | -2.77% | 1,047,284 |
| Jun 30, 2026 | 5.46 | 6.10 | 5.29 | 5.42 | 5.42 | 5.45% | 3,880,853 |
| Jun 29, 2026 | 5.04 | 5.20 | 4.97 | 5.14 | 5.14 | 2.39% | 630,631 |
| 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 |