Draganfly Inc DPRO
NASDAQ · United States · Consumer Durables
$5.69-0.40 (-6.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.69 | -6.41% | $5.95 | $6.02 | $5.69 | 640.15K |
| 2026-09-30 | $6.08 | -1.94% | $6.30 | $6.30 | $5.99 | 1.76M |
| 2026-09-29 | $6.20 | +10.81% | $5.70 | $6.32 | $5.57 | 2.73M |
| 2026-09-28 | $5.59 | +4.58% | $5.40 | $5.91 | $5.38 | 3.22M |
| 2026-09-25 | $5.35 | -3.95% | $5.62 | $5.62 | $5.28 | 782.60K |
| 2026-09-24 | $5.57 | +3.92% | $5.32 | $5.60 | $5.22 | 622.30K |
| 2026-09-23 | $5.36 | -3.25% | $5.52 | $5.66 | $5.32 | 786.10K |
| 2026-09-22 | $5.54 | -2.29% | $5.76 | $5.82 | $5.47 | 759.80K |
| 2026-09-21 | $5.67 | +0.89% | $5.61 | $5.72 | $5.55 | 621.00K |
| 2026-09-18 | $5.62 | -2.26% | $5.84 | $5.91 | $5.44 | 1.31M |
| 2026-09-17 | $5.75 | +5.89% | $5.43 | $5.90 | $5.43 | 1.29M |
| 2026-09-16 | $5.43 | +1.50% | $5.40 | $5.45 | $5.19 | 1.06M |
| 2026-09-15 | $5.35 | -3.08% | $5.55 | $5.55 | $5.18 | 935.10K |
| 2026-09-14 | $5.52 | -1.60% | $5.46 | $5.66 | $5.38 | 788.50K |
| 2026-09-11 | $5.61 | +2.56% | $5.80 | $5.85 | $5.54 | 1.21M |
| 2026-09-10 | $5.47 | -5.20% | $5.57 | $5.74 | $5.45 | 1.18M |
| 2026-09-09 | $5.77 | -4.15% | $6.02 | $6.13 | $5.76 | 959.60K |
| 2026-09-08 | $6.02 | -1.63% | $6.07 | $6.21 | $5.76 | 1.67M |
| 2026-09-04 | $6.12 | -4.82% | $6.36 | $6.46 | $5.84 | 2.49M |
| 2026-09-03 | $6.43 | +13.01% | $6.00 | $6.52 | $5.92 | 6.28M |
| 2026-09-02 | $5.69 | +5.76% | $5.38 | $5.72 | $5.36 | 2.08M |
| 2026-09-01 | $5.38 | -0.74% | $5.29 | $5.58 | $4.93 | 3.55M |
| 2026-08-31 | $5.42 | +21.39% | $4.97 | $5.48 | $4.95 | 9.05M |
| 2026-08-28 | $4.47 | +2.17% | $4.31 | $4.52 | $4.28 | 1.10M |
| 2026-08-27 | $4.37 | +0.46% | $4.40 | $4.40 | $4.31 | 380.10K |
| 2026-08-26 | $4.35 | +0.46% | $4.30 | $4.38 | $4.22 | 424.10K |
| 2026-08-25 | $4.33 | +0.23% | $4.32 | $4.39 | $4.27 | 348.60K |
| 2026-08-24 | $4.32 | -3.79% | $4.47 | $4.55 | $4.26 | 425.10K |
| 2026-08-21 | $4.49 | +4.91% | $4.35 | $4.53 | $4.35 | 518.60K |
| 2026-08-20 | $4.28 | -4.04% | $4.46 | $4.46 | $4.15 | 609.50K |
| 2026-08-19 | $4.46 | 0.00% | $4.59 | $4.59 | $4.31 | 438.20K |
| 2026-08-18 | $4.46 | -4.70% | $4.51 | $4.70 | $4.45 | 509.80K |
| 2026-08-17 | $4.68 | -4.29% | $4.86 | $4.87 | $4.63 | 761.50K |
| 2026-08-14 | $4.89 | +5.84% | $4.80 | $4.97 | $4.76 | 1.28M |
| 2026-08-13 | $4.62 | +1.09% | $4.51 | $4.70 | $4.45 | 901.40K |
| 2026-08-12 | $4.57 | +3.16% | $4.50 | $4.63 | $4.41 | 718.80K |
| 2026-08-11 | $4.43 | -6.14% | $4.28 | $4.59 | $4.11 | 1.60M |
| 2026-08-10 | $4.72 | +1.51% | $4.78 | $4.83 | $4.63 | 1.17M |
| 2026-08-07 | $4.65 | +4.49% | $4.52 | $4.71 | $4.42 | 694.60K |
| 2026-08-06 | $4.45 | +2.06% | $4.35 | $4.55 | $4.31 | 462.10K |
| 2026-08-05 | $4.36 | -0.91% | $4.40 | $4.43 | $4.32 | 524.40K |
| 2026-08-04 | $4.40 | +4.27% | $4.24 | $4.44 | $4.24 | 684.70K |
| 2026-08-03 | $4.22 | +1.93% | $4.08 | $4.27 | $4.07 | 482.80K |
| 2026-07-31 | $4.14 | -0.48% | $4.17 | $4.28 | $4.05 | 488.00K |
| 2026-07-30 | $4.16 | +9.47% | $3.81 | $4.17 | $3.81 | 634.50K |
| 2026-07-29 | $3.80 | -7.32% | $4.11 | $4.17 | $3.78 | 1.28M |
| 2026-07-28 | $4.10 | -6.82% | $4.25 | $4.31 | $4.03 | 998.30K |
| 2026-07-27 | $4.40 | +4.27% | $4.30 | $4.47 | $4.26 | 499.10K |
| 2026-07-24 | $4.22 | -3.65% | $4.38 | $4.50 | $4.20 | 487.60K |
| 2026-07-23 | $4.38 | +1.62% | $4.25 | $4.51 | $4.25 | 596.80K |
| 2026-07-22 | $4.31 | -5.07% | $4.50 | $4.60 | $4.28 | 829.10K |
| 2026-07-21 | $4.54 | +6.82% | $4.26 | $4.54 | $4.26 | 698.80K |
| 2026-07-20 | $4.25 | +1.43% | $4.22 | $4.32 | $4.19 | 739.30K |
| 2026-07-17 | $4.19 | -0.48% | $4.07 | $4.26 | $4.00 | 603.90K |
| 2026-07-16 | $4.21 | -9.85% | $4.64 | $4.64 | $4.14 | 1.76M |
| 2026-07-15 | $4.67 | -1.68% | $4.76 | $4.84 | $4.56 | 550.50K |
| 2026-07-14 | $4.75 | +2.70% | $4.63 | $4.79 | $4.63 | 633.60K |
| 2026-07-13 | $4.63 | -3.24% | $4.79 | $4.79 | $4.53 | 681.30K |
| 2026-07-10 | $4.78 | -0.42% | $4.87 | $4.87 | $4.67 | 651.40K |
| 2026-07-09 | $4.80 | +0.21% | $4.81 | $4.85 | $4.74 | 625.50K |
| 2026-07-08 | $4.79 | -1.44% | $4.85 | $4.91 | $4.67 | 790.60K |
| 2026-07-07 | $4.86 | -5.08% | $5.16 | $5.16 | $4.84 | 941.20K |
| 2026-07-06 | $5.12 | 0.00% | $5.25 | $5.27 | $5.08 | 660.50K |
| 2026-07-02 | $5.12 | -2.85% | $5.47 | $5.57 | $5.06 | 1.01M |
| 2026-07-01 | $5.27 | -2.77% | $5.33 | $5.62 | $5.22 | 1.05M |
| 2026-06-30 | $5.42 | +5.45% | $5.46 | $6.10 | $5.29 | 3.88M |
| 2026-06-29 | $5.14 | +2.39% | $5.04 | $5.20 | $4.97 | 630.60K |
| 2026-06-26 | $5.02 | +2.03% | $4.95 | $5.11 | $4.89 | 801.60K |
| 2026-06-25 | $4.92 | -3.53% | $5.16 | $5.30 | $4.87 | 1.13M |
| 2026-06-24 | $5.10 | -5.38% | $5.33 | $5.34 | $5.05 | 947.40K |
| 2026-06-23 | $5.39 | -2.36% | $5.37 | $5.52 | $5.30 | 1.01M |
| 2026-06-22 | $5.52 | -4.66% | $5.77 | $5.77 | $5.39 | 1.29M |
| 2026-06-18 | $5.79 | +0.52% | $5.97 | $6.03 | $5.61 | 1.28M |
| 2026-06-17 | $5.76 | +0.88% | $5.74 | $6.02 | $5.67 | 844.00K |
| 2026-06-16 | $5.71 | -2.97% | $5.80 | $5.87 | $5.56 | 1.59M |
| 2026-06-15 | $5.89 | -1.92% | $6.20 | $6.36 | $5.88 | 1.15M |
| 2026-06-12 | $6.00 | -7.83% | $6.57 | $6.60 | $5.79 | 1.63M |
| 2026-06-11 | $6.51 | +13.71% | $5.78 | $6.54 | $5.74 | 1.56M |
| 2026-06-10 | $5.72 | -4.26% | $5.97 | $6.18 | $5.70 | 1.27M |
| 2026-06-09 | $5.98 | -6.85% | $6.54 | $6.57 | $5.67 | 1.66M |
| 2026-06-08 | $6.42 | +2.56% | $6.46 | $6.72 | $6.23 | 1.21M |
| 2026-06-05 | $6.26 | -12.20% | $7.01 | $7.01 | $6.12 | 2.39M |
| 2026-06-04 | $7.13 | +2.00% | $6.88 | $7.31 | $6.67 | 1.79M |
| 2026-06-03 | $6.99 | -6.43% | $7.28 | $7.29 | $6.76 | 2.80M |
| 2026-06-02 | $7.47 | -1.19% | $7.50 | $7.77 | $7.25 | 2.53M |
| 2026-06-01 | $7.56 | +1.20% | $7.72 | $8.04 | $7.48 | 4.10M |
| 2026-05-29 | $7.47 | -4.11% | $7.98 | $7.98 | $7.07 | 4.85M |
| 2026-05-28 | $7.79 | +16.79% | $7.44 | $8.28 | $7.33 | 9.58M |
| 2026-05-27 | $6.67 | +2.30% | $6.54 | $6.76 | $6.29 | 1.61M |
| 2026-05-26 | $6.52 | +1.56% | $6.42 | $6.70 | $6.39 | 1.86M |