Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
3.495
-0.195 (-5.28%)
Oct 30, 2026, 10:51 AM EDT - Market open
Draganfly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.53 | 3.59 | 3.47 | 3.50 | 3.50 | -5.28% | 188,745 |
| Oct 29, 2026 | 3.59 | 3.73 | 3.56 | 3.69 | 3.69 | 1.10% | 544,824 |
| Oct 28, 2026 | 3.75 | 3.76 | 3.59 | 3.65 | 3.65 | -1.88% | 535,362 |
| Oct 27, 2026 | 3.45 | 3.74 | 3.40 | 3.72 | 3.72 | 11.04% | 761,733 |
| Oct 26, 2026 | 3.66 | 3.66 | 3.34 | 3.35 | 3.35 | -6.42% | 644,058 |
| Oct 23, 2026 | 3.64 | 3.65 | 3.44 | 3.58 | 3.58 | -0.56% | 761,309 |
| Oct 22, 2026 | 3.64 | 3.71 | 3.56 | 3.60 | 3.60 | -3.23% | 687,285 |
| Oct 21, 2026 | 3.68 | 3.78 | 3.64 | 3.72 | 3.72 | 3.91% | 639,636 |
| Oct 20, 2026 | 3.50 | 3.69 | 3.45 | 3.58 | 3.58 | 0.56% | 579,665 |
| Oct 19, 2026 | 3.75 | 3.80 | 3.55 | 3.56 | 3.56 | -3.78% | 708,867 |
| Oct 16, 2026 | 3.92 | 3.92 | 3.67 | 3.70 | 3.70 | -5.37% | 701,774 |
| Oct 15, 2026 | 3.85 | 3.92 | 3.63 | 3.91 | 3.91 | - | 973,350 |
| Oct 14, 2026 | 4.08 | 4.10 | 3.89 | 3.91 | 3.91 | -6.68% | 1,112,489 |
| Oct 13, 2026 | 4.20 | 4.27 | 4.11 | 4.19 | 4.19 | -0.24% | 634,867 |
| Oct 12, 2026 | 4.35 | 4.38 | 4.15 | 4.20 | 4.20 | -4.55% | 801,430 |
| Oct 9, 2026 | 4.58 | 4.62 | 4.35 | 4.40 | 4.40 | -3.72% | 869,637 |
| Oct 8, 2026 | 4.74 | 4.74 | 4.55 | 4.57 | 4.57 | -2.77% | 804,173 |
| Oct 7, 2026 | 4.96 | 5.00 | 4.69 | 4.70 | 4.70 | -6.00% | 980,098 |
| Oct 6, 2026 | 4.99 | 5.06 | 4.92 | 5.00 | 5.00 | 2.04% | 717,167 |
| Oct 5, 2026 | 5.25 | 5.28 | 4.90 | 4.90 | 4.90 | -7.28% | 1,442,953 |
| Oct 2, 2026 | 5.57 | 5.61 | 5.28 | 5.29 | 5.29 | -3.82% | 1,063,734 |
| Oct 1, 2026 | 6.00 | 6.02 | 5.47 | 5.50 | 5.50 | -9.62% | 1,704,629 |
| Sep 30, 2026 | 6.30 | 6.30 | 5.99 | 6.08 | 6.08 | -1.94% | 1,768,688 |
| 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 |