Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
5.59
-0.02 (-0.36%)
Sep 14, 2026, 12:49 PM EDT - Market open
Draganfly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.46 | 5.66 | 5.38 | 5.55 | - | -1.07% | 364,949 |
| Sep 11, 2026 | 5.80 | 5.85 | 5.54 | 5.61 | 5.61 | 2.56% | 1,207,011 |
| Sep 10, 2026 | 5.57 | 5.74 | 5.46 | 5.47 | 5.47 | -5.20% | 1,179,284 |
| Sep 9, 2026 | 6.02 | 6.13 | 5.76 | 5.77 | 5.77 | -4.15% | 951,883 |
| Sep 8, 2026 | 6.07 | 6.21 | 5.76 | 6.02 | 6.02 | -1.63% | 1,658,888 |
| Sep 4, 2026 | 6.36 | 6.46 | 5.84 | 6.12 | 6.12 | -4.82% | 2,476,569 |
| Sep 3, 2026 | 6.00 | 6.52 | 5.92 | 6.43 | 6.43 | 13.01% | 6,253,352 |
| Sep 2, 2026 | 5.38 | 5.72 | 5.36 | 5.69 | 5.69 | 5.76% | 2,022,722 |
| Sep 1, 2026 | 5.29 | 5.58 | 4.93 | 5.38 | 5.38 | -0.74% | 3,533,902 |
| Aug 31, 2026 | 4.97 | 5.48 | 4.95 | 5.42 | 5.42 | 21.39% | 9,020,443 |
| Aug 28, 2026 | 4.31 | 4.52 | 4.28 | 4.47 | 4.47 | 2.17% | 1,106,085 |
| Aug 27, 2026 | 4.40 | 4.40 | 4.31 | 4.37 | 4.37 | 0.46% | 383,719 |
| Aug 26, 2026 | 4.30 | 4.38 | 4.22 | 4.35 | 4.35 | 0.46% | 425,959 |
| Aug 25, 2026 | 4.33 | 4.39 | 4.27 | 4.33 | 4.33 | 0.23% | 350,734 |
| Aug 24, 2026 | 4.48 | 4.55 | 4.27 | 4.32 | 4.32 | -3.79% | 425,431 |
| Aug 21, 2026 | 4.35 | 4.53 | 4.35 | 4.49 | 4.49 | 4.91% | 519,653 |
| Aug 20, 2026 | 4.46 | 4.46 | 4.15 | 4.28 | 4.28 | -4.04% | 609,517 |
| 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 |