Draganfly Inc. (DPRO) NASDAQ
5.40
+0.52(+10.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.40
+0.52(+10.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.7 | 5.4 | 5.4 | 5.44 | 4.65 | 2.04M |
| April 01, 2026 | 5.01 | 4.88 | 4.88 | 5.08 | 4.86 | 1.03M |
| March 31, 2026 | 4.5 | 4.91 | 4.91 | 5 | 4.42 | 1.57M |
| March 30, 2026 | 4.61 | 4.42 | 4.42 | 4.69 | 4.35 | 1.76M |
| March 27, 2026 | 4.72 | 4.59 | 4.59 | 4.75 | 4.5 | 1.57M |
| March 26, 2026 | 4.94 | 4.72 | 4.72 | 5.11 | 4.69 | 2.37M |
| March 25, 2026 | 5.74 | 4.95 | 4.95 | 5.88 | 4.82 | 5.99M |
| March 24, 2026 | 6.11 | 6.33 | 6.33 | 6.44 | 6.01 | 1.46M |
| March 23, 2026 | 5.8 | 6.22 | 6.22 | 6.28 | 5.77 | 1.63M |
| March 20, 2026 | 6.45 | 5.66 | 5.66 | 6.48 | 5.6 | 2.8M |
| March 19, 2026 | 6.55 | 6.54 | 6.54 | 6.68 | 6.32 | 1.28M |
| March 18, 2026 | 6.8 | 6.64 | 6.64 | 6.87 | 6.63 | 1.36M |
| March 17, 2026 | 6.46 | 6.77 | 6.77 | 6.92 | 6.3 | 2.9M |
| March 16, 2026 | 6.47 | 6.41 | 6.41 | 6.59 | 6.3 | 1.19M |
| March 13, 2026 | 6.62 | 6.34 | 6.34 | 6.76 | 6.29 | 1.45M |
| March 12, 2026 | 6.6 | 6.61 | 6.61 | 6.71 | 6.27 | 1.8M |
| March 11, 2026 | 6.44 | 6.6 | 6.6 | 6.65 | 6.3 | 1.23M |
| March 10, 2026 | 6.33 | 6.42 | 6.42 | 6.69 | 6.24 | 1.56M |
| March 09, 2026 | 6.57 | 6.32 | 6.32 | 6.57 | 6.08 | 3.16M |
| March 06, 2026 | 6.56 | 6.61 | 6.61 | 7.3 | 6.41 | 3.44M |
| March 05, 2026 | 6.76 | 6.66 | 6.66 | 6.99 | 6.42 | 2.25M |
| March 04, 2026 | 6.98 | 6.76 | 6.76 | 7.1 | 6.52 | 2.47M |
| March 03, 2026 | 7.33 | 6.87 | 6.87 | 7.37 | 6.79 | 2.5M |
| March 02, 2026 | 7 | 7.35 | 7.35 | 7.7 | 6.87 | 5.19M |
| February 27, 2026 | 6.9 | 6.55 | 6.55 | 6.91 | 6.51 | 2.03M |
| February 26, 2026 | 7.52 | 6.86 | 6.86 | 7.52 | 6.63 | 5.29M |
| February 25, 2026 | 7.94 | 8.16 | 8.16 | 8.24 | 7.85 | 1.54M |
| February 24, 2026 | 8 | 7.78 | 7.78 | 8.1 | 7.66 | 1.07M |
| February 23, 2026 | 7.91 | 7.93 | 7.93 | 8.17 | 7.65 | 1.37M |
| February 20, 2026 | 7.63 | 7.89 | 0 | 8.1 | 7.53 | 2.07M |
| February 19, 2026 | 7.7 | 7.48 | 0 | 7.94 | 7.33 | 1.52M |
| February 18, 2026 | 7.2 | 7.77 | 0 | 8.17 | 7.06 | 2M |
| February 17, 2026 | 6.91 | 7.1 | 0 | 7.33 | 6.7 | 961,700 |
| February 13, 2026 | 6.82 | 6.89 | 0 | 7.16 | 6.7 | 681,000 |
| February 12, 2026 | 6.93 | 6.78 | 0 | 6.96 | 6.56 | 896,100 |
| February 11, 2026 | 7.32 | 6.85 | 0 | 7.35 | 6.57 | 1.5M |
| February 10, 2026 | 7.68 | 7.11 | 0 | 7.68 | 7.07 | 1.18M |
| February 09, 2026 | 7.47 | 7.7 | 0 | 7.82 | 7.24 | 911,500 |
| February 06, 2026 | 6.83 | 7.5 | 0 | 7.5 | 6.64 | 1.68M |
| February 05, 2026 | 6.92 | 6.48 | 0 | 7.09 | 6.44 | 1.59M |
| February 04, 2026 | 8.16 | 7.22 | 0 | 8.18 | 6.91 | 2.04M |
| February 03, 2026 | 8.02 | 8.21 | 0 | 8.22 | 7.58 | 1.66M |
| February 02, 2026 | 7.73 | 7.81 | 0 | 8.36 | 7.34 | 3.55M |
| January 30, 2026 | 7.7 | 7.29 | 0 | 8.12 | 7.13 | 1.69M |
| January 29, 2026 | 8.49 | 8.05 | 0 | 8.49 | 7.75 | 1.13M |
| January 28, 2026 | 8.69 | 8.39 | 0 | 8.7 | 8.03 | 1.26M |
| January 27, 2026 | 8.16 | 8.52 | 0 | 8.57 | 7.87 | 1.6M |
| January 26, 2026 | 9.3 | 8.05 | 0 | 9.4 | 8.03 | 3.17M |
| January 23, 2026 | 9.65 | 9.57 | 0 | 10.24 | 9.26 | 2.31M |
| January 22, 2026 | 9.24 | 9.66 | 0 | 9.81 | 9.03 | 2.3M |
| January 21, 2026 | 9.67 | 9.02 | 0 | 10.34 | 8.24 | 3.78M |
| January 20, 2026 | 9.06 | 9.42 | 0 | 10.62 | 8.6 | 5.96M |
| January 16, 2026 | 9.47 | 9.59 | 0 | 9.85 | 9.2 | 1.89M |
| January 15, 2026 | 10.02 | 9.34 | 0 | 10.19 | 9.26 | 2.61M |
| January 14, 2026 | 9.72 | 9.73 | 0 | 9.78 | 9.01 | 1.82M |
| January 13, 2026 | 10.19 | 9.82 | 0 | 10.3 | 9.51 | 2.76M |
| January 12, 2026 | 9.57 | 9.72 | 0 | 10.34 | 8.91 | 4.47M |
| January 09, 2026 | 9.6 | 9.49 | 0 | 9.95 | 9.18 | 2.43M |
| January 08, 2026 | 8.94 | 9.37 | 0 | 9.63 | 8.9 | 3.82M |
| January 07, 2026 | 8.6 | 8.29 | 0 | 8.99 | 8.12 | 2.2M |