Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
4.400
-0.170 (-3.72%)
At close: Oct 9, 2026, 4:00 PM EDT
4.408
+0.008 (0.18%)
After-hours: Oct 9, 2026, 7:55 PM EDT
Draganfly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.58 | 4.62 | 4.35 | 4.40 | 4.40 | -3.72% | 869,587 |
| Oct 8, 2026 | 4.74 | 4.74 | 4.55 | 4.57 | 4.57 | -2.77% | 799,017 |
| Oct 7, 2026 | 4.96 | 5.00 | 4.69 | 4.70 | 4.70 | -6.00% | 974,978 |
| Oct 6, 2026 | 4.99 | 5.06 | 4.92 | 5.00 | 5.00 | 2.04% | 706,651 |
| Oct 5, 2026 | 5.25 | 5.28 | 4.90 | 4.90 | 4.90 | -7.28% | 1,424,682 |
| Oct 2, 2026 | 5.57 | 5.61 | 5.28 | 5.29 | 5.29 | -3.82% | 1,060,700 |
| Oct 1, 2026 | 6.00 | 6.02 | 5.47 | 5.50 | 5.50 | -9.62% | 1,694,176 |
| Sep 30, 2026 | 6.30 | 6.30 | 5.99 | 6.08 | 6.08 | -1.94% | 1,762,957 |
| Sep 29, 2026 | 5.71 | 6.32 | 5.57 | 6.20 | 6.20 | 10.81% | 2,734,722 |
| Sep 28, 2026 | 5.40 | 5.92 | 5.38 | 5.60 | 5.60 | 4.58% | 3,225,611 |
| Sep 25, 2026 | 5.62 | 5.62 | 5.29 | 5.35 | 5.35 | -3.95% | 783,883 |
| Sep 24, 2026 | 5.32 | 5.60 | 5.22 | 5.57 | 5.57 | 3.92% | 624,186 |
| Sep 23, 2026 | 5.52 | 5.67 | 5.32 | 5.36 | 5.36 | -3.25% | 788,582 |
| Sep 22, 2026 | 5.76 | 5.82 | 5.47 | 5.54 | 5.54 | -2.29% | 766,109 |
| Sep 21, 2026 | 5.61 | 5.73 | 5.55 | 5.67 | 5.67 | 0.89% | 621,876 |
| Sep 18, 2026 | 5.84 | 5.91 | 5.44 | 5.62 | 5.62 | -2.26% | 1,306,853 |
| Sep 17, 2026 | 5.43 | 5.90 | 5.43 | 5.75 | 5.75 | 5.89% | 1,291,197 |
| Sep 16, 2026 | 5.40 | 5.45 | 5.19 | 5.43 | 5.43 | 1.50% | 1,055,511 |
| Sep 15, 2026 | 5.55 | 5.55 | 5.18 | 5.35 | 5.35 | -3.08% | 936,366 |
| Sep 14, 2026 | 5.46 | 5.66 | 5.38 | 5.52 | 5.52 | -1.60% | 789,528 |
| Sep 11, 2026 | 5.80 | 5.85 | 5.54 | 5.61 | 5.61 | 2.56% | 1,214,422 |
| Sep 10, 2026 | 5.57 | 5.74 | 5.46 | 5.47 | 5.47 | -5.20% | 1,185,482 |
| Sep 9, 2026 | 6.02 | 6.13 | 5.76 | 5.77 | 5.77 | -4.15% | 965,011 |
| Sep 8, 2026 | 6.07 | 6.21 | 5.76 | 6.02 | 6.02 | -1.63% | 1,678,210 |
| Sep 4, 2026 | 6.36 | 6.46 | 5.84 | 6.12 | 6.12 | -4.82% | 2,493,908 |
| Sep 3, 2026 | 6.00 | 6.52 | 5.92 | 6.43 | 6.43 | 13.01% | 6,284,746 |
| Sep 2, 2026 | 5.38 | 5.72 | 5.36 | 5.69 | 5.69 | 5.76% | 2,076,306 |
| Sep 1, 2026 | 5.29 | 5.58 | 4.93 | 5.38 | 5.38 | -0.74% | 3,563,051 |
| Aug 31, 2026 | 4.97 | 5.48 | 4.95 | 5.42 | 5.42 | 21.39% | 9,053,983 |
| 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 |