DPRO Historical Prices
Draganfly Inc. Common Shares · daily open, high, low, close & volume
Trading days
249
Period high
11.28
Period low
3.33
Period change
-57.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.75 | 3.76 | 3.58 | 3.65 | -1.88% | 535,363 |
| Oct 27, 2026 | 3.44 | 3.74 | 3.40 | 3.72 | +11.04% | 761,733 |
| Oct 26, 2026 | 3.66 | 3.66 | 3.33 | 3.35 | -6.42% | 644,059 |
| Oct 23, 2026 | 3.63 | 3.65 | 3.44 | 3.58 | -0.56% | 761,310 |
| Oct 22, 2026 | 3.64 | 3.71 | 3.56 | 3.60 | -3.23% | 687,285 |
| Oct 21, 2026 | 3.68 | 3.77 | 3.63 | 3.72 | +3.91% | 639,636 |
| Oct 20, 2026 | 3.50 | 3.69 | 3.45 | 3.58 | +0.56% | 579,666 |
| Oct 19, 2026 | 3.75 | 3.80 | 3.54 | 3.56 | -3.78% | 706,268 |
| Oct 16, 2026 | 3.92 | 3.92 | 3.67 | 3.70 | -5.37% | 701,775 |
| Oct 15, 2026 | 3.85 | 3.92 | 3.63 | 3.91 | +0.00% | 973,351 |
| Oct 14, 2026 | 4.08 | 4.10 | 3.89 | 3.91 | -6.68% | 1,112,489 |
| Oct 13, 2026 | 4.20 | 4.27 | 4.11 | 4.19 | -0.24% | 634,868 |
| Oct 12, 2026 | 4.35 | 4.38 | 4.15 | 4.20 | -4.55% | 801,431 |
| Oct 9, 2026 | 4.58 | 4.62 | 4.35 | 4.40 | -3.72% | 869,587 |
| Oct 8, 2026 | 4.74 | 4.74 | 4.55 | 4.57 | -2.77% | 804,174 |
| Oct 7, 2026 | 4.96 | 5.00 | 4.68 | 4.70 | -6.00% | 980,099 |
| Oct 6, 2026 | 4.99 | 5.06 | 4.92 | 5.00 | +2.04% | 717,168 |
| Oct 5, 2026 | 5.25 | 5.28 | 4.90 | 4.90 | -7.28% | 1,442,953 |
| Oct 2, 2026 | 5.57 | 5.61 | 5.28 | 5.29 | -3.82% | 1,063,734 |
| Oct 1, 2026 | 6.00 | 6.02 | 5.47 | 5.50 | -9.62% | 1,704,630 |
| Sep 30, 2026 | 6.30 | 6.30 | 5.99 | 6.08 | -1.94% | 1,768,688 |
| Sep 29, 2026 | 5.71 | 6.32 | 5.57 | 6.20 | +10.81% | 2,734,723 |
| Sep 28, 2026 | 5.40 | 5.92 | 5.38 | 5.59 | +4.58% | 3,218,785 |
| Sep 25, 2026 | 5.62 | 5.62 | 5.29 | 5.35 | -3.95% | 783,883 |
| Sep 24, 2026 | 5.32 | 5.60 | 5.22 | 5.57 | +3.92% | 624,186 |
| Sep 23, 2026 | 5.52 | 5.67 | 5.32 | 5.36 | -3.25% | 788,583 |
| Sep 22, 2026 | 5.76 | 5.82 | 5.47 | 5.54 | -2.29% | 766,110 |
| Sep 21, 2026 | 5.61 | 5.72 | 5.55 | 5.67 | +0.89% | 621,877 |
| Sep 18, 2026 | 5.84 | 5.91 | 5.44 | 5.62 | -2.26% | 1,306,853 |
| Sep 17, 2026 | 5.43 | 5.90 | 5.43 | 5.75 | +5.89% | 1,291,197 |
| Sep 16, 2026 | 5.40 | 5.45 | 5.19 | 5.43 | +1.50% | 1,055,511 |
| Sep 15, 2026 | 5.55 | 5.55 | 5.18 | 5.35 | -3.08% | 936,366 |
| Sep 14, 2026 | 5.46 | 5.66 | 5.38 | 5.52 | -1.60% | 788,340 |
| Sep 11, 2026 | 5.80 | 5.85 | 5.54 | 5.61 | -2.77% | 1,213,776 |
| Sep 9, 2026 | 6.02 | 6.13 | 5.76 | 5.77 | -4.15% | 965,012 |
| Sep 8, 2026 | 6.07 | 6.21 | 5.76 | 6.02 | -1.63% | 1,674,914 |
| Sep 4, 2026 | 6.36 | 6.46 | 5.84 | 6.12 | -4.82% | 2,493,908 |
| Sep 3, 2026 | 6.00 | 6.52 | 5.92 | 6.43 | +13.01% | 6,284,747 |
| Sep 2, 2026 | 5.38 | 5.72 | 5.36 | 5.69 | +4.98% | 2,076,306 |
| Aug 31, 2026 | 4.96 | 5.48 | 4.95 | 5.42 | +21.39% | 9,053,983 |
| Aug 28, 2026 | 4.31 | 4.52 | 4.28 | 4.46 | +2.17% | 1,106,086 |
| Aug 27, 2026 | 4.40 | 4.40 | 4.31 | 4.37 | +0.46% | 383,720 |
| Aug 26, 2026 | 4.30 | 4.38 | 4.22 | 4.35 | +0.46% | 425,960 |
| Aug 25, 2026 | 4.33 | 4.39 | 4.27 | 4.33 | +0.23% | 350,734 |
| Aug 24, 2026 | 4.47 | 4.55 | 4.27 | 4.32 | -3.79% | 425,432 |
| Aug 21, 2026 | 4.35 | 4.53 | 4.35 | 4.49 | +4.91% | 519,654 |
| Aug 20, 2026 | 4.46 | 4.46 | 4.15 | 4.28 | -4.04% | 607,350 |
| Aug 19, 2026 | 4.59 | 4.59 | 4.31 | 4.46 | +0.00% | 438,153 |
| Aug 18, 2026 | 4.51 | 4.70 | 4.45 | 4.46 | -4.70% | 509,832 |
| Aug 17, 2026 | 4.86 | 4.87 | 4.63 | 4.68 | -4.29% | 761,468 |
| Aug 14, 2026 | 4.80 | 4.97 | 4.75 | 4.89 | +5.84% | 1,281,164 |
| Aug 13, 2026 | 4.51 | 4.70 | 4.45 | 4.62 | +1.09% | 901,427 |
| Aug 12, 2026 | 4.50 | 4.63 | 4.41 | 4.57 | +3.16% | 718,816 |
| Aug 11, 2026 | 4.28 | 4.59 | 4.11 | 4.43 | -6.14% | 1,597,269 |
| Aug 10, 2026 | 4.78 | 4.83 | 4.63 | 4.72 | +1.51% | 1,169,917 |
| Aug 7, 2026 | 4.52 | 4.71 | 4.42 | 4.65 | +4.49% | 694,601 |
| Aug 6, 2026 | 4.35 | 4.55 | 4.31 | 4.45 | +2.06% | 462,004 |
| Aug 5, 2026 | 4.40 | 4.43 | 4.32 | 4.36 | -0.91% | 524,407 |
| Aug 4, 2026 | 4.24 | 4.44 | 4.24 | 4.40 | +4.27% | 684,705 |
| Aug 3, 2026 | 4.08 | 4.27 | 4.07 | 4.22 | +1.93% | 482,798 |
| Jul 31, 2026 | 4.17 | 4.28 | 4.05 | 4.14 | -0.48% | 488,035 |
| Jul 30, 2026 | 3.81 | 4.17 | 3.81 | 4.16 | +9.47% | 635,657 |
| Jul 29, 2026 | 4.11 | 4.17 | 3.78 | 3.80 | -7.32% | 1,283,791 |
| Jul 28, 2026 | 4.25 | 4.31 | 4.03 | 4.10 | -6.82% | 998,643 |
| Jul 27, 2026 | 4.30 | 4.46 | 4.26 | 4.40 | +4.27% | 499,967 |
| Jul 24, 2026 | 4.38 | 4.50 | 4.20 | 4.22 | -3.65% | 487,634 |
| Jul 23, 2026 | 4.25 | 4.51 | 4.25 | 4.38 | +1.62% | 596,751 |
| Jul 22, 2026 | 4.50 | 4.60 | 4.28 | 4.31 | -5.07% | 829,073 |
| Jul 21, 2026 | 4.26 | 4.54 | 4.26 | 4.54 | +6.82% | 698,790 |
| Jul 20, 2026 | 4.22 | 4.32 | 4.19 | 4.25 | +1.43% | 739,259 |
| Jul 17, 2026 | 4.07 | 4.26 | 4.00 | 4.19 | -0.48% | 603,940 |
| Jul 16, 2026 | 4.64 | 4.64 | 4.14 | 4.21 | -9.85% | 1,762,363 |
| Jul 15, 2026 | 4.76 | 4.84 | 4.56 | 4.67 | -1.68% | 550,502 |
| Jul 14, 2026 | 4.63 | 4.79 | 4.63 | 4.75 | +2.70% | 625,059 |
| Jul 13, 2026 | 4.79 | 4.79 | 4.53 | 4.63 | -3.24% | 681,289 |
| Jul 10, 2026 | 4.87 | 4.87 | 4.67 | 4.78 | -0.42% | 651,351 |
| Jul 9, 2026 | 4.81 | 4.85 | 4.74 | 4.80 | +0.21% | 625,754 |
| Jul 8, 2026 | 4.85 | 4.91 | 4.67 | 4.79 | -1.44% | 790,624 |
| Jul 7, 2026 | 5.16 | 5.16 | 4.83 | 4.86 | -5.08% | 941,164 |
| Jul 6, 2026 | 5.25 | 5.27 | 5.08 | 5.12 | +0.00% | 660,517 |
| Jul 2, 2026 | 5.47 | 5.57 | 5.06 | 5.12 | -2.85% | 1,015,996 |
| Jul 1, 2026 | 5.33 | 5.62 | 5.22 | 5.27 | -2.77% | 1,047,284 |
| Jun 30, 2026 | 5.46 | 6.10 | 5.29 | 5.42 | +5.45% | 3,880,853 |
| Jun 29, 2026 | 5.04 | 5.20 | 4.97 | 5.14 | +2.39% | 630,631 |
| Jun 26, 2026 | 4.95 | 5.11 | 4.88 | 5.02 | +2.03% | 801,580 |
| Jun 25, 2026 | 5.16 | 5.29 | 4.87 | 4.92 | -3.53% | 1,133,879 |
| Jun 24, 2026 | 5.33 | 5.34 | 5.05 | 5.10 | -5.38% | 947,429 |
| Jun 23, 2026 | 5.37 | 5.52 | 5.30 | 5.39 | -2.36% | 1,011,820 |
| Jun 22, 2026 | 5.77 | 5.77 | 5.39 | 5.52 | -4.66% | 1,289,183 |
| Jun 18, 2026 | 5.97 | 6.03 | 5.61 | 5.79 | +0.52% | 1,284,451 |
| Jun 17, 2026 | 5.74 | 6.02 | 5.67 | 5.76 | +0.88% | 843,979 |
| Jun 16, 2026 | 5.80 | 5.87 | 5.56 | 5.71 | -2.97% | 1,591,476 |
| Jun 15, 2026 | 6.20 | 6.36 | 5.88 | 5.88 | -1.92% | 1,159,867 |
| Jun 12, 2026 | 6.57 | 6.60 | 5.79 | 6.00 | -7.83% | 1,636,206 |
| Jun 11, 2026 | 5.79 | 6.54 | 5.74 | 6.51 | +13.71% | 1,555,845 |
| Jun 10, 2026 | 5.97 | 6.18 | 5.71 | 5.72 | -4.26% | 1,270,294 |
| Jun 9, 2026 | 6.54 | 6.58 | 5.67 | 5.98 | -6.85% | 1,656,106 |
| Jun 8, 2026 | 6.46 | 6.72 | 6.23 | 6.42 | +2.56% | 1,208,677 |
| Jun 5, 2026 | 7.01 | 7.01 | 6.12 | 6.26 | -12.20% | 2,391,586 |
| Jun 4, 2026 | 6.88 | 7.31 | 6.67 | 7.13 | +2.00% | 1,789,437 |
| Jun 3, 2026 | 7.28 | 7.29 | 6.76 | 6.99 | -6.43% | 2,802,338 |
| Jun 2, 2026 | 7.50 | 7.77 | 7.25 | 7.47 | -1.19% | 2,526,949 |
| Jun 1, 2026 | 7.71 | 8.04 | 7.48 | 7.56 | +1.20% | 4,095,728 |
| May 29, 2026 | 7.98 | 7.98 | 7.07 | 7.47 | -4.11% | 4,852,711 |
| May 28, 2026 | 7.44 | 8.28 | 7.33 | 7.79 | +16.79% | 9,576,484 |
| May 27, 2026 | 6.54 | 6.76 | 6.29 | 6.67 | +2.30% | 1,611,877 |
| May 26, 2026 | 6.42 | 6.70 | 6.39 | 6.52 | +1.56% | 1,859,240 |
| May 22, 2026 | 6.32 | 6.65 | 6.19 | 6.42 | +2.88% | 2,362,531 |
| May 21, 2026 | 5.49 | 6.25 | 5.46 | 6.24 | +13.87% | 2,690,078 |
| May 20, 2026 | 5.39 | 5.56 | 5.20 | 5.48 | +3.98% | 1,659,352 |
| May 19, 2026 | 5.24 | 5.35 | 5.06 | 5.27 | +0.00% | 1,087,816 |
| May 18, 2026 | 5.39 | 5.46 | 5.07 | 5.27 | -1.31% | 1,086,250 |
| May 15, 2026 | 5.50 | 5.52 | 5.23 | 5.34 | -5.15% | 884,588 |
| May 14, 2026 | 5.35 | 5.69 | 5.18 | 5.63 | +6.03% | 1,606,648 |
| May 13, 2026 | 5.32 | 5.35 | 5.13 | 5.31 | -1.48% | 1,090,039 |
| May 12, 2026 | 5.42 | 5.50 | 5.16 | 5.39 | -2.71% | 1,537,026 |
| May 11, 2026 | 5.38 | 5.75 | 5.26 | 5.54 | +1.09% | 2,048,373 |
| May 8, 2026 | 5.39 | 5.70 | 5.21 | 5.48 | +4.98% | 2,023,830 |
| May 7, 2026 | 5.50 | 5.52 | 5.18 | 5.22 | -3.69% | 1,056,141 |
| May 6, 2026 | 5.14 | 5.48 | 5.10 | 5.42 | +6.07% | 1,712,961 |
| May 5, 2026 | 5.15 | 5.21 | 5.00 | 5.11 | +0.00% | 880,602 |
| May 4, 2026 | 5.23 | 5.28 | 5.01 | 5.11 | -3.77% | 1,150,875 |
| May 1, 2026 | 5.42 | 5.43 | 5.15 | 5.31 | -1.30% | 864,349 |
| Apr 30, 2026 | 5.10 | 5.44 | 5.05 | 5.38 | +6.11% | 1,070,817 |
| Apr 29, 2026 | 5.32 | 5.32 | 4.94 | 5.07 | -3.98% | 1,485,517 |
| Apr 28, 2026 | 5.53 | 5.62 | 5.25 | 5.28 | -7.04% | 1,293,650 |
| Apr 27, 2026 | 5.80 | 5.87 | 5.58 | 5.68 | -3.24% | 1,483,422 |
| Apr 24, 2026 | 6.28 | 6.32 | 5.84 | 5.87 | -4.71% | 1,291,774 |
| Apr 23, 2026 | 6.47 | 6.47 | 5.94 | 6.16 | -5.08% | 1,420,120 |
| Apr 22, 2026 | 6.20 | 6.56 | 6.20 | 6.49 | +7.45% | 2,026,655 |
| Apr 21, 2026 | 5.99 | 6.29 | 5.87 | 6.04 | +2.90% | 1,851,125 |
| Apr 20, 2026 | 5.91 | 6.00 | 5.71 | 5.87 | -1.18% | 1,092,206 |
| Apr 17, 2026 | 6.25 | 6.33 | 5.86 | 5.94 | -4.81% | 1,793,016 |
| Apr 16, 2026 | 6.12 | 6.34 | 6.00 | 6.24 | +5.05% | 1,490,738 |
| Apr 15, 2026 | 5.80 | 5.99 | 5.76 | 5.94 | +2.77% | 1,217,742 |
| Apr 14, 2026 | 5.52 | 5.80 | 5.45 | 5.78 | +6.06% | 1,306,029 |
| Apr 13, 2026 | 5.44 | 5.56 | 5.11 | 5.45 | -0.18% | 3,015,646 |
| Apr 10, 2026 | 5.13 | 5.55 | 5.05 | 5.46 | +7.69% | 4,332,058 |
| Apr 9, 2026 | 5.14 | 5.21 | 5.03 | 5.07 | -2.69% | 673,869 |
| Apr 8, 2026 | 5.33 | 5.43 | 5.11 | 5.21 | +4.83% | 1,131,701 |
| Apr 7, 2026 | 5.17 | 5.18 | 4.73 | 4.97 | -3.50% | 1,427,757 |
| Apr 6, 2026 | 5.44 | 5.64 | 5.15 | 5.15 | -4.63% | 1,506,295 |
| Apr 2, 2026 | 4.70 | 5.44 | 4.65 | 5.40 | +10.66% | 2,058,000 |
| Apr 1, 2026 | 5.01 | 5.08 | 4.86 | 4.88 | -0.61% | 1,035,006 |
| Mar 31, 2026 | 4.50 | 5.00 | 4.42 | 4.91 | +11.09% | 1,580,470 |
| Mar 30, 2026 | 4.61 | 4.69 | 4.35 | 4.42 | -3.70% | 1,809,313 |
| Mar 27, 2026 | 4.71 | 4.75 | 4.50 | 4.59 | -2.75% | 1,573,141 |
| Mar 26, 2026 | 4.94 | 5.11 | 4.69 | 4.72 | -4.65% | 2,388,776 |
| Mar 25, 2026 | 5.74 | 5.88 | 4.81 | 4.95 | -21.80% | 6,127,508 |
| Mar 24, 2026 | 6.01 | 6.44 | 6.01 | 6.33 | +1.77% | 1,902,020 |
| Mar 23, 2026 | 5.80 | 6.28 | 5.76 | 6.22 | +9.89% | 1,643,768 |
| Mar 20, 2026 | 6.45 | 6.48 | 5.60 | 5.66 | -13.46% | 2,856,967 |
| Mar 19, 2026 | 6.55 | 6.68 | 6.32 | 6.54 | -1.51% | 1,293,540 |
| Mar 18, 2026 | 6.80 | 6.87 | 6.63 | 6.64 | -1.92% | 1,368,915 |
| Mar 17, 2026 | 6.46 | 6.92 | 6.30 | 6.77 | +5.62% | 2,928,098 |
| Mar 16, 2026 | 6.47 | 6.59 | 6.30 | 6.41 | +1.10% | 1,206,270 |
| Mar 13, 2026 | 6.62 | 6.76 | 6.29 | 6.34 | -4.08% | 1,478,915 |
| Mar 12, 2026 | 6.60 | 6.71 | 6.27 | 6.61 | +0.15% | 1,841,944 |
| Mar 11, 2026 | 6.44 | 6.65 | 6.30 | 6.60 | +2.80% | 1,262,711 |
| Mar 10, 2026 | 6.33 | 6.69 | 6.24 | 6.42 | +1.58% | 1,592,713 |
| Mar 9, 2026 | 6.57 | 6.57 | 6.08 | 6.32 | -4.39% | 3,199,625 |
| Mar 6, 2026 | 6.56 | 7.30 | 6.41 | 6.61 | -0.75% | 3,443,810 |
| Mar 5, 2026 | 6.76 | 6.99 | 6.42 | 6.66 | -1.48% | 2,251,241 |
| Mar 4, 2026 | 7.00 | 7.10 | 6.52 | 6.76 | -1.60% | 2,535,944 |
| Mar 3, 2026 | 7.34 | 7.45 | 6.77 | 6.87 | -6.53% | 2,509,190 |
| Mar 2, 2026 | 7.00 | 7.70 | 6.87 | 7.35 | +12.21% | 5,187,965 |
| Feb 27, 2026 | 6.90 | 6.91 | 6.51 | 6.55 | -4.52% | 2,028,856 |
| Feb 26, 2026 | 7.52 | 7.52 | 6.63 | 6.86 | -15.93% | 5,293,993 |
| Feb 25, 2026 | 7.94 | 8.24 | 7.85 | 8.16 | +4.88% | 1,541,805 |
| Feb 24, 2026 | 8.00 | 8.10 | 7.66 | 7.78 | -1.89% | 1,065,154 |
| Feb 23, 2026 | 7.91 | 8.17 | 7.65 | 7.93 | +0.51% | 1,368,107 |
| Feb 20, 2026 | 7.63 | 8.10 | 7.53 | 7.89 | +5.48% | 2,074,276 |
| Feb 19, 2026 | 7.70 | 7.94 | 7.33 | 7.48 | -3.73% | 1,515,661 |
| Feb 18, 2026 | 7.20 | 8.17 | 7.06 | 7.77 | +9.44% | 2,000,280 |
| Feb 17, 2026 | 6.91 | 7.33 | 6.70 | 7.10 | +3.05% | 961,655 |
| Feb 13, 2026 | 6.82 | 7.16 | 6.70 | 6.89 | +1.62% | 680,978 |
| Feb 12, 2026 | 6.93 | 6.96 | 6.56 | 6.78 | -1.02% | 896,052 |
| Feb 11, 2026 | 7.32 | 7.35 | 6.57 | 6.85 | -3.66% | 1,495,639 |
| Feb 10, 2026 | 7.68 | 7.68 | 7.07 | 7.11 | -7.66% | 1,176,783 |
| Feb 9, 2026 | 7.47 | 7.82 | 7.24 | 7.70 | +2.74% | 911,490 |
| Feb 6, 2026 | 6.83 | 7.50 | 6.64 | 7.50 | +15.66% | 1,677,493 |
| Feb 5, 2026 | 6.92 | 7.09 | 6.44 | 6.48 | -10.25% | 1,589,291 |
| Feb 4, 2026 | 8.16 | 8.18 | 6.91 | 7.22 | -12.06% | 2,041,253 |
| Feb 3, 2026 | 8.02 | 8.21 | 7.58 | 8.21 | +5.19% | 1,659,557 |
| Feb 2, 2026 | 7.72 | 8.36 | 7.34 | 7.80 | +7.06% | 3,552,405 |
| Jan 30, 2026 | 7.70 | 8.12 | 7.13 | 7.29 | -9.44% | 1,692,896 |
| Jan 29, 2026 | 8.49 | 8.49 | 7.75 | 8.05 | -4.05% | 1,130,569 |
| Jan 28, 2026 | 8.69 | 8.70 | 8.03 | 8.39 | -1.53% | 1,260,567 |
| Jan 27, 2026 | 8.16 | 8.57 | 7.87 | 8.52 | +5.84% | 1,599,598 |
| Jan 26, 2026 | 9.30 | 9.40 | 8.03 | 8.05 | -15.88% | 3,167,866 |
| Jan 23, 2026 | 9.65 | 10.24 | 9.26 | 9.57 | -0.93% | 2,307,375 |
| Jan 22, 2026 | 9.23 | 9.80 | 9.03 | 9.66 | +7.10% | 2,302,151 |
| Jan 21, 2026 | 9.67 | 10.34 | 8.23 | 9.02 | -4.25% | 3,779,438 |
| Jan 20, 2026 | 9.06 | 10.62 | 8.60 | 9.42 | -1.77% | 5,960,707 |
| Jan 16, 2026 | 9.47 | 9.85 | 9.20 | 9.59 | +2.68% | 1,885,244 |
| Jan 15, 2026 | 10.02 | 10.19 | 9.26 | 9.34 | -4.01% | 2,608,562 |
| Jan 14, 2026 | 9.72 | 9.78 | 9.01 | 9.73 | -0.92% | 1,816,337 |
| Jan 13, 2026 | 10.19 | 10.30 | 9.51 | 9.82 | +1.03% | 2,757,659 |
| Jan 12, 2026 | 9.57 | 10.34 | 8.91 | 9.72 | +2.42% | 4,465,179 |
| Jan 9, 2026 | 9.60 | 9.95 | 9.18 | 9.49 | +1.28% | 2,428,548 |
| Jan 8, 2026 | 8.94 | 9.63 | 8.90 | 9.37 | +13.03% | 3,815,091 |
| Jan 7, 2026 | 8.60 | 8.99 | 8.12 | 8.29 | -2.59% | 2,203,570 |
| Jan 6, 2026 | 8.12 | 8.73 | 7.85 | 8.51 | +4.93% | 2,304,323 |
| Jan 5, 2026 | 7.65 | 8.14 | 7.36 | 8.11 | +10.34% | 2,300,506 |
| Jan 2, 2026 | 7.11 | 7.36 | 6.79 | 7.35 | +6.37% | 1,343,680 |
| Dec 31, 2025 | 6.73 | 7.00 | 6.56 | 6.91 | +2.37% | 1,273,411 |
| Dec 30, 2025 | 6.87 | 7.11 | 6.71 | 6.75 | -3.98% | 1,121,771 |
| Dec 29, 2025 | 7.09 | 7.45 | 7.00 | 7.03 | -4.48% | 1,081,263 |
| Dec 26, 2025 | 8.10 | 8.10 | 7.30 | 7.36 | -9.14% | 1,305,436 |
| Dec 24, 2025 | 8.07 | 8.36 | 7.88 | 8.10 | +0.87% | 1,007,864 |
| Dec 23, 2025 | 7.77 | 8.23 | 7.56 | 8.03 | +0.25% | 1,514,588 |
| Dec 22, 2025 | 7.70 | 8.46 | 7.51 | 8.01 | +6.37% | 3,622,428 |
| Dec 19, 2025 | 6.28 | 7.54 | 6.10 | 7.53 | +21.84% | 3,765,172 |
| Dec 18, 2025 | 6.21 | 6.40 | 6.09 | 6.18 | +1.64% | 1,001,045 |
| Dec 17, 2025 | 6.60 | 6.77 | 6.07 | 6.08 | -7.88% | 1,028,168 |
| Dec 16, 2025 | 6.33 | 6.72 | 6.32 | 6.60 | +4.10% | 644,237 |
| Dec 15, 2025 | 7.07 | 7.07 | 6.26 | 6.34 | -9.04% | 1,424,230 |
| Dec 12, 2025 | 7.39 | 7.50 | 6.88 | 6.97 | -6.94% | 1,013,166 |
| Dec 11, 2025 | 7.25 | 7.65 | 6.97 | 7.49 | +2.60% | 987,520 |
| Dec 10, 2025 | 7.34 | 7.70 | 7.15 | 7.30 | -2.28% | 862,029 |
| Dec 9, 2025 | 7.41 | 7.61 | 7.15 | 7.47 | -0.66% | 919,470 |
| Dec 8, 2025 | 7.78 | 7.98 | 7.28 | 7.52 | -1.96% | 1,141,952 |
| Dec 5, 2025 | 8.17 | 8.28 | 7.46 | 7.67 | -7.26% | 1,840,625 |
| Dec 4, 2025 | 7.74 | 8.33 | 7.56 | 8.27 | +8.10% | 1,891,862 |
| Dec 3, 2025 | 7.01 | 7.70 | 6.83 | 7.65 | +10.07% | 1,835,642 |
| Dec 2, 2025 | 6.88 | 7.26 | 6.88 | 6.95 | +1.31% | 990,517 |
| Dec 1, 2025 | 7.15 | 7.26 | 6.81 | 6.86 | -6.16% | 910,848 |
| Nov 28, 2025 | 7.40 | 7.56 | 7.13 | 7.31 | +0.00% | 860,436 |
| Nov 26, 2025 | 7.63 | 7.67 | 7.12 | 7.31 | -2.14% | 1,145,129 |
| Nov 25, 2025 | 7.60 | 7.70 | 7.06 | 7.47 | -1.06% | 1,134,557 |
| Nov 24, 2025 | 6.65 | 7.57 | 6.43 | 7.55 | +14.05% | 1,759,960 |
| Nov 21, 2025 | 7.35 | 7.42 | 6.42 | 6.62 | -9.32% | 2,545,076 |
| Nov 20, 2025 | 8.04 | 8.48 | 7.25 | 7.30 | +2.10% | 3,279,095 |
| Nov 19, 2025 | 6.83 | 7.28 | 6.63 | 7.15 | +7.36% | 1,998,797 |
| Nov 18, 2025 | 6.09 | 6.73 | 6.03 | 6.66 | +3.58% | 1,394,078 |
| Nov 17, 2025 | 6.78 | 7.00 | 6.19 | 6.43 | -6.54% | 1,981,185 |
| Nov 14, 2025 | 6.66 | 7.24 | 6.62 | 6.88 | -4.97% | 2,195,288 |
| Nov 13, 2025 | 7.95 | 8.40 | 7.06 | 7.24 | -7.18% | 3,272,874 |
| Nov 12, 2025 | 8.18 | 8.38 | 7.60 | 7.80 | -3.70% | 2,160,028 |
| Nov 11, 2025 | 8.06 | 8.35 | 7.77 | 8.10 | -1.82% | 1,190,660 |
| Nov 10, 2025 | 8.95 | 8.99 | 8.12 | 8.25 | -2.60% | 2,098,118 |
| Nov 7, 2025 | 7.50 | 8.47 | 7.17 | 8.47 | +8.31% | 2,828,011 |
| Nov 6, 2025 | 9.02 | 9.07 | 7.69 | 7.82 | -12.63% | 2,778,452 |
| Nov 5, 2025 | 9.00 | 9.18 | 8.55 | 8.95 | +2.87% | 2,014,084 |
| Nov 4, 2025 | 9.01 | 9.87 | 8.60 | 8.70 | -10.22% | 2,380,747 |
| Nov 3, 2025 | 10.79 | 10.79 | 9.26 | 9.69 | -11.51% | 3,162,961 |
| Oct 31, 2025 | 9.53 | 11.28 | 9.40 | 10.95 | +11.62% | 5,144,665 |
| Oct 30, 2025 | 8.90 | 10.19 | 8.72 | 9.81 | +14.74% | 5,201,543 |
| Oct 29, 2025 | 8.79 | 8.80 | 8.31 | 8.55 | -2.95% | 2,225,501 |
Daily open, high, low, close and volume for Draganfly Inc. Common Shares (DPRO). Showing 249 trading days. Unadjusted prices.