Draganfly Inc. (CSE:DPRO)
Canada
· Delayed Price · Currency is CAD 5.85
-0.23 (-3.78%)
Aug 15, 2025, 3:59 PM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.07 | 6.07 | 5.75 | 5.80 | - | -4.61% | 31,123 |
| Aug 14, 2025 | 6.20 | 6.27 | 6.08 | 6.08 | - | -4.25% | 30,698 |
| Aug 13, 2025 | 6.42 | 6.62 | 6.23 | 6.35 | - | -3.79% | 38,033 |
| Aug 12, 2025 | 6.98 | 6.98 | 6.19 | 6.60 | - | -3.79% | 67,137 |
| Aug 11, 2025 | 6.90 | 7.07 | 6.81 | 6.86 | - | -0.15% | 20,193 |
| Aug 8, 2025 | 6.88 | 7.05 | 6.60 | 6.87 | - | -1.15% | 48,855 |
| Aug 7, 2025 | 7.15 | 7.41 | 6.82 | 6.95 | - | 0.58% | 21,272 |
| Aug 6, 2025 | 7.48 | 7.48 | 6.90 | 6.91 | - | -4.56% | 22,786 |
| Aug 5, 2025 | 7.41 | 8.00 | 7.05 | 7.24 | - | 4.17% | 49,650 |
| Aug 1, 2025 | 6.80 | 7.17 | 6.60 | 6.95 | - | -3.47% | 44,717 |
| Jul 31, 2025 | 6.90 | 7.50 | 6.88 | 7.20 | - | 4.50% | 56,731 |
| Jul 30, 2025 | 7.29 | 7.50 | 6.63 | 6.89 | - | 9.37% | 91,907 |
| Jul 29, 2025 | 7.49 | 7.49 | 6.25 | 6.30 | - | -12.74% | 128,631 |
| Jul 28, 2025 | 8.24 | 8.24 | 7.08 | 7.22 | - | -10.31% | 77,547 |
| Jul 25, 2025 | 8.50 | 9.50 | 7.97 | 8.05 | - | -4.62% | 109,235 |
| Jul 24, 2025 | 8.50 | 8.65 | 8.20 | 8.44 | - | -0.12% | 53,349 |
| Jul 23, 2025 | 8.24 | 8.95 | 7.80 | 8.45 | - | 7.78% | 89,901 |
| Jul 22, 2025 | 8.96 | 8.96 | 7.80 | 7.84 | - | -4.39% | 124,465 |
| Jul 21, 2025 | 8.31 | 9.47 | 8.00 | 8.20 | - | 9.48% | 281,407 |
| Jul 18, 2025 | 7.41 | 8.10 | 7.07 | 7.49 | - | -22.94% | 306,271 |
| Jul 17, 2025 | 7.98 | 10.01 | 7.91 | 9.72 | - | 37.09% | 380,847 |
| Jul 16, 2025 | 5.91 | 7.25 | 5.45 | 7.09 | - | 43.52% | 235,127 |
| Jul 15, 2025 | 5.11 | 5.11 | 4.83 | 4.94 | - | 2.92% | 22,584 |
| Jul 14, 2025 | 5.29 | 5.34 | 4.45 | 4.80 | - | -11.44% | 119,825 |
| Jul 11, 2025 | 5.38 | 6.00 | 4.91 | 5.42 | - | 2.26% | 145,384 |
| Jul 10, 2025 | 4.74 | 5.30 | 4.74 | 5.30 | - | 11.81% | 146,701 |
| Jul 9, 2025 | 4.84 | 4.92 | 4.28 | 4.74 | - | -0.21% | 38,543 |
| Jul 8, 2025 | 4.88 | 4.96 | 4.64 | 4.75 | - | 1.71% | 41,856 |
| Jul 7, 2025 | 4.35 | 4.84 | 4.10 | 4.67 | - | 10.66% | 41,776 |
| Jul 4, 2025 | 4.35 | 4.35 | 4.00 | 4.22 | - | -1.63% | 17,767 |
| Jul 3, 2025 | 4.15 | 4.40 | 4.15 | 4.29 | - | 3.12% | 12,733 |
| Jul 2, 2025 | 4.42 | 4.42 | 3.90 | 4.16 | - | -3.26% | 23,204 |
| Jun 30, 2025 | 4.10 | 4.45 | 4.10 | 4.30 | - | 6.44% | 29,817 |
| Jun 27, 2025 | 4.06 | 4.20 | 3.71 | 4.04 | - | 3.06% | 104,491 |
| Jun 26, 2025 | 4.15 | 4.15 | 3.76 | 3.92 | - | 0.77% | 46,484 |
| Jun 25, 2025 | 3.69 | 3.95 | 3.62 | 3.89 | - | 11.14% | 67,164 |
| Jun 24, 2025 | 3.60 | 3.81 | 3.40 | 3.50 | - | -5.15% | 58,143 |
| Jun 23, 2025 | 4.26 | 4.26 | 3.64 | 3.69 | - | -8.89% | 56,487 |
| Jun 20, 2025 | 3.49 | 4.36 | 3.35 | 4.05 | - | 23.85% | 174,030 |
| Jun 19, 2025 | 3.40 | 3.42 | 3.19 | 3.27 | - | 3.15% | 31,835 |
| Jun 18, 2025 | 3.10 | 3.19 | 3.07 | 3.17 | - | 2.59% | 15,078 |
| Jun 17, 2025 | 3.44 | 3.59 | 3.07 | 3.09 | - | -7.76% | 44,623 |
| Jun 16, 2025 | 3.49 | 3.49 | 3.19 | 3.35 | - | 0.30% | 27,624 |
| Jun 13, 2025 | 3.50 | 3.89 | 3.20 | 3.34 | - | 1.52% | 30,059 |
| Jun 12, 2025 | 3.47 | 3.47 | 3.05 | 3.29 | - | -2.66% | 47,768 |
| Jun 11, 2025 | 3.50 | 3.50 | 2.86 | 3.38 | - | -33.20% | 238,415 |
| Jun 10, 2025 | 4.90 | 5.90 | 4.80 | 5.06 | - | 16.32% | 129,303 |
| Jun 9, 2025 | 4.63 | 4.95 | 4.10 | 4.35 | - | 6.88% | 44,091 |
| Jun 6, 2025 | 3.51 | 4.07 | 3.45 | 4.07 | - | 20.06% | 34,426 |
| Jun 5, 2025 | 3.07 | 3.76 | 3.05 | 3.39 | - | 18.12% | 38,586 |