Draganfly Inc. (CSE:DPRO)
Canada
· Delayed Price · Currency is CAD 4.040
+0.120 (3.06%)
Jun 27, 2025, 3:58 PM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 2.61 | 2.87 | 2.61 | 2.87 | - | 9.96% | 14,361 |
| Jun 3, 2025 | 2.75 | 2.80 | 2.61 | 2.61 | - | -3.69% | 20,366 |
| Jun 2, 2025 | 2.47 | 2.90 | 2.47 | 2.71 | - | 13.87% | 11,255 |
| May 30, 2025 | 2.40 | 2.40 | 2.31 | 2.38 | - | -0.83% | 4,455 |
| May 29, 2025 | 2.58 | 2.58 | 2.40 | 2.40 | - | -5.51% | 2,410 |
| May 28, 2025 | 2.51 | 2.56 | 2.50 | 2.54 | - | 2.01% | 17,261 |
| May 27, 2025 | 2.43 | 2.57 | 2.43 | 2.49 | - | 3.75% | 4,040 |
| May 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| May 23, 2025 | 2.35 | 2.46 | 2.32 | 2.40 | - | 3.90% | 2,453 |
| May 22, 2025 | 2.47 | 2.47 | 2.30 | 2.31 | - | -1.28% | 7,919 |
| May 21, 2025 | 2.51 | 2.51 | 2.34 | 2.34 | - | -6.77% | 14,474 |
| May 20, 2025 | 2.60 | 2.60 | 2.50 | 2.51 | - | -4.20% | 2,900 |
| May 16, 2025 | 2.70 | 2.70 | 2.57 | 2.62 | - | 3.56% | 1,146 |
| May 15, 2025 | 2.67 | 2.67 | 2.53 | 2.53 | - | -1.17% | 820 |
| May 14, 2025 | 2.64 | 2.64 | 2.56 | 2.56 | - | -1.54% | 675 |
| May 13, 2025 | 2.54 | 2.65 | 2.54 | 2.60 | - | 2.77% | 2,325 |
| May 12, 2025 | 2.52 | 2.61 | 2.52 | 2.53 | - | - | 4,894 |
| May 9, 2025 | 2.70 | 2.70 | 2.44 | 2.53 | - | -2.69% | 3,756 |
| May 8, 2025 | 2.55 | 2.60 | 2.35 | 2.60 | - | 4.00% | 12,665 |
| May 7, 2025 | 2.50 | 2.61 | 2.50 | 2.50 | - | -7.06% | 4,910 |
| May 6, 2025 | 2.58 | 2.69 | 2.52 | 2.69 | - | 0.75% | 12,600 |
| May 5, 2025 | 2.67 | 2.72 | 2.56 | 2.67 | - | 2.30% | 12,071 |
| May 2, 2025 | 2.80 | 2.80 | 2.30 | 2.61 | - | -33.92% | 86,960 |
| May 1, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | - | 2.60% | 131 |
| Apr 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | 352 |
| Apr 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | -1.03% | 100 |
| Apr 28, 2025 | 3.90 | 3.95 | 3.85 | 3.89 | - | -1.27% | 655 |
| Apr 25, 2025 | 3.94 | 3.94 | 3.89 | 3.94 | - | 2.87% | 770 |
| Apr 24, 2025 | 3.69 | 3.90 | 3.69 | 3.83 | - | 5.22% | 630 |
| Apr 23, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | - | 1.68% | 365 |
| Apr 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -2.19% | 110 |
| Apr 21, 2025 | 3.70 | 3.70 | 3.58 | 3.66 | - | - | 1,078 |
| Apr 17, 2025 | 3.50 | 3.73 | 3.45 | 3.66 | - | 1.10% | 3,620 |