Draganfly Inc. (CSE:DPRO)
Canada
· Delayed Price · Currency is CAD 2.600
+0.070 (2.77%)
May 13, 2025, 3:25 PM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1.12% | 561 |
| Apr 15, 2025 | 3.40 | 3.61 | 3.35 | 3.58 | - | 7.51% | 3,043 |
| Apr 14, 2025 | 3.28 | 3.33 | 3.14 | 3.33 | - | 9.54% | 9,039 |
| Apr 11, 2025 | 3.26 | 3.26 | 2.92 | 3.04 | - | -10.32% | 4,663 |
| Apr 10, 2025 | 3.60 | 3.70 | 3.11 | 3.39 | - | 0.30% | 8,130 |
| Apr 9, 2025 | 2.89 | 3.40 | 2.89 | 3.38 | - | 14.58% | 6,902 |
| Apr 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | -2.96% | 250 |
| Apr 7, 2025 | 3.00 | 3.04 | 2.75 | 3.04 | - | 3.05% | 4,895 |
| Apr 4, 2025 | 3.09 | 3.09 | 2.79 | 2.95 | - | -6.35% | 5,525 |
| Apr 3, 2025 | 3.54 | 3.54 | 3.06 | 3.15 | - | -1.56% | 2,205 |
| Apr 2, 2025 | 3.20 | 3.43 | 3.15 | 3.20 | - | -7.51% | 4,305 |
| Apr 1, 2025 | 3.74 | 3.80 | 3.46 | 3.46 | - | -8.47% | 2,392 |
| Mar 31, 2025 | 3.60 | 4.00 | 3.53 | 3.78 | - | 1.89% | 3,703 |
| Mar 28, 2025 | 4.39 | 4.39 | 3.70 | 3.71 | - | -15.10% | 9,685 |
| Mar 27, 2025 | 4.67 | 4.67 | 3.99 | 4.37 | - | -0.23% | 9,883 |
| Mar 26, 2025 | 4.51 | 4.51 | 4.36 | 4.38 | - | -3.74% | 850 |
| Mar 25, 2025 | 4.77 | 4.77 | 4.55 | 4.55 | - | -0.66% | 2,084 |
| Mar 24, 2025 | 4.33 | 4.61 | 4.33 | 4.58 | - | 6.26% | 2,590 |
| Mar 21, 2025 | 4.23 | 4.37 | 4.23 | 4.31 | - | -4.01% | 1,228 |
| Mar 20, 2025 | 4.66 | 4.66 | 4.37 | 4.49 | - | -0.44% | 3,449 |
| Mar 19, 2025 | 4.44 | 4.51 | 3.91 | 4.51 | - | 16.24% | 4,105 |
| Mar 18, 2025 | 4.32 | 4.32 | 3.88 | 3.88 | - | -6.51% | 1,614 |
| Mar 17, 2025 | 3.40 | 4.15 | 3.40 | 4.15 | - | 11.56% | 3,869 |
| Mar 14, 2025 | 3.44 | 3.72 | 3.44 | 3.72 | - | 12.05% | 1,276 |
| Mar 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | - |
| Mar 12, 2025 | 3.43 | 3.46 | 3.32 | 3.32 | - | 1.53% | 1,879 |
| Mar 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | 2.83% | 318 |
| Mar 10, 2025 | 3.32 | 3.32 | 3.09 | 3.18 | - | -5.92% | 2,669 |
| Mar 7, 2025 | 3.52 | 3.54 | 3.38 | 3.38 | - | -3.43% | 7,256 |
| Mar 6, 2025 | 3.10 | 3.57 | 3.10 | 3.50 | - | 16.28% | 8,404 |
| Mar 5, 2025 | 2.77 | 3.03 | 2.75 | 3.01 | - | 12.31% | 5,182 |
| Mar 4, 2025 | 2.80 | 2.95 | 2.68 | 2.68 | - | -12.70% | 7,386 |
| Mar 3, 2025 | 3.39 | 3.39 | 3.06 | 3.07 | - | -11.78% | 9,532 |