Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
6.96
-0.51 (-6.83%)
Jun 3, 2026, 3:09 PM EDT - Market open
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.28 | 7.29 | 6.76 | 7.03 | - | -5.89% | 2,268,865 |
| Jun 2, 2026 | 7.50 | 7.77 | 7.25 | 7.47 | 7.47 | -1.19% | 2,498,892 |
| Jun 1, 2026 | 7.72 | 8.04 | 7.48 | 7.56 | 7.56 | 1.20% | 4,062,883 |
| May 29, 2026 | 7.98 | 7.98 | 7.07 | 7.47 | 7.47 | -4.11% | 4,827,752 |
| May 28, 2026 | 7.44 | 8.28 | 7.33 | 7.79 | 7.79 | 16.79% | 9,422,540 |
| May 27, 2026 | 6.54 | 6.76 | 6.29 | 6.67 | 6.67 | 2.30% | 1,561,758 |
| May 26, 2026 | 6.42 | 6.70 | 6.39 | 6.52 | 6.52 | 1.56% | 1,840,524 |
| May 22, 2026 | 6.32 | 6.65 | 6.19 | 6.42 | 6.42 | 2.88% | 2,346,300 |
| May 21, 2026 | 5.49 | 6.25 | 5.46 | 6.24 | 6.24 | 13.87% | 2,593,361 |
| May 20, 2026 | 5.39 | 5.56 | 5.20 | 5.48 | 5.48 | 3.98% | 1,617,995 |
| May 19, 2026 | 5.24 | 5.35 | 5.06 | 5.27 | 5.27 | - | 1,082,796 |
| May 18, 2026 | 5.39 | 5.46 | 5.07 | 5.27 | 5.27 | -1.31% | 1,073,943 |
| May 15, 2026 | 5.50 | 5.52 | 5.23 | 5.34 | 5.34 | -5.15% | 884,587 |
| May 14, 2026 | 5.35 | 5.69 | 5.18 | 5.63 | 5.63 | 6.03% | 1,606,647 |
| May 13, 2026 | 5.32 | 5.35 | 5.13 | 5.31 | 5.31 | -1.48% | 1,090,038 |
| May 12, 2026 | 5.42 | 5.50 | 5.16 | 5.39 | 5.39 | -2.71% | 1,537,025 |
| May 11, 2026 | 5.38 | 5.75 | 5.26 | 5.54 | 5.54 | 1.09% | 2,048,373 |
| May 8, 2026 | 5.39 | 5.70 | 5.21 | 5.48 | 5.48 | 4.98% | 2,023,830 |
| May 7, 2026 | 5.50 | 5.52 | 5.18 | 5.22 | 5.22 | -3.69% | 1,056,141 |
| May 6, 2026 | 5.15 | 5.48 | 5.10 | 5.42 | 5.42 | 6.07% | 1,712,960 |
| May 5, 2026 | 5.15 | 5.21 | 5.00 | 5.11 | 5.11 | - | 880,601 |
| May 4, 2026 | 5.23 | 5.28 | 5.01 | 5.11 | 5.11 | -3.77% | 1,150,874 |
| May 1, 2026 | 5.42 | 5.43 | 5.15 | 5.31 | 5.31 | -1.30% | 864,349 |
| Apr 30, 2026 | 5.10 | 5.44 | 5.06 | 5.38 | 5.38 | 6.11% | 1,070,816 |
| Apr 29, 2026 | 5.32 | 5.32 | 4.94 | 5.07 | 5.07 | -3.98% | 1,485,517 |
| Apr 28, 2026 | 5.53 | 5.62 | 5.25 | 5.28 | 5.28 | -7.04% | 1,293,819 |
| Apr 27, 2026 | 5.80 | 5.87 | 5.58 | 5.68 | 5.68 | -3.24% | 1,487,585 |
| Apr 24, 2026 | 6.28 | 6.32 | 5.84 | 5.87 | 5.87 | -4.71% | 1,291,874 |
| Apr 23, 2026 | 6.47 | 6.47 | 5.94 | 6.16 | 6.16 | -5.08% | 1,420,120 |
| Apr 22, 2026 | 6.20 | 6.56 | 6.20 | 6.49 | 6.49 | 7.45% | 2,026,654 |
| Apr 21, 2026 | 5.99 | 6.29 | 5.87 | 6.04 | 6.04 | 2.90% | 1,851,139 |
| Apr 20, 2026 | 5.91 | 6.00 | 5.71 | 5.87 | 5.87 | -1.18% | 1,092,333 |
| Apr 17, 2026 | 6.25 | 6.33 | 5.86 | 5.94 | 5.94 | -4.81% | 1,793,015 |
| Apr 16, 2026 | 6.12 | 6.34 | 6.00 | 6.24 | 6.24 | 5.05% | 1,490,737 |
| Apr 15, 2026 | 5.80 | 5.99 | 5.76 | 5.94 | 5.94 | 2.77% | 1,217,742 |
| Apr 14, 2026 | 5.52 | 5.80 | 5.45 | 5.78 | 5.78 | 6.06% | 1,306,029 |
| Apr 13, 2026 | 5.44 | 5.56 | 5.11 | 5.45 | 5.45 | -0.18% | 3,015,646 |
| Apr 10, 2026 | 5.13 | 5.55 | 5.05 | 5.46 | 5.46 | 7.69% | 4,332,058 |
| Apr 9, 2026 | 5.14 | 5.21 | 5.03 | 5.07 | 5.07 | -2.69% | 673,868 |
| Apr 8, 2026 | 5.33 | 5.43 | 5.11 | 5.21 | 5.21 | 4.83% | 1,131,700 |
| Apr 7, 2026 | 5.17 | 5.18 | 4.73 | 4.97 | 4.97 | -3.50% | 1,427,757 |
| Apr 6, 2026 | 5.44 | 5.64 | 5.15 | 5.15 | 5.15 | -4.63% | 1,506,295 |
| Apr 2, 2026 | 4.70 | 5.44 | 4.65 | 5.40 | 5.40 | 10.66% | 2,057,999 |
| Apr 1, 2026 | 5.01 | 5.08 | 4.86 | 4.88 | 4.88 | -0.61% | 1,035,005 |
| Mar 31, 2026 | 4.50 | 5.00 | 4.42 | 4.91 | 4.91 | 11.09% | 1,580,469 |
| Mar 30, 2026 | 4.61 | 4.69 | 4.35 | 4.42 | 4.42 | -3.70% | 1,809,312 |
| Mar 27, 2026 | 4.72 | 4.75 | 4.50 | 4.59 | 4.59 | -2.75% | 1,573,140 |
| Mar 26, 2026 | 4.94 | 5.11 | 4.69 | 4.72 | 4.72 | -4.65% | 2,388,776 |
| Mar 25, 2026 | 5.74 | 5.88 | 4.81 | 4.95 | 4.95 | -21.80% | 6,127,507 |
| Mar 24, 2026 | 6.01 | 6.44 | 6.01 | 6.33 | 6.33 | 1.77% | 1,902,019 |