Draganfly Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.380	0.380	0.380	0.380	0.380	6,599
2024-05-28	0.385	0.390	0.370	0.385	0.385	34,308
2024-05-27	0.355	0.365	0.355	0.365	0.365	9,335
2024-05-24	0.375	0.395	0.370	0.375	0.375	30,300
2024-05-23	0.370	0.370	0.350	0.360	0.360	28,500
2024-05-22	0.390	0.400	0.360	0.360	0.360	31,310
2024-05-21	0.365	0.370	0.350	0.370	0.370	32,963
2024-05-17	0.400	0.400	0.360	0.360	0.360	84,970
2024-05-16	0.430	0.455	0.420	0.430	0.430	40,502
2024-05-15	0.420	0.480	0.385	0.435	0.435	235,218
2024-05-14	0.365	0.425	0.355	0.405	0.405	147,295
2024-05-13	0.350	0.350	0.330	0.350	0.350	20,380
2024-05-10	0.355	0.355	0.345	0.345	0.345	8,329
2024-05-09	0.385	0.385	0.335	0.350	0.350	57,436
2024-05-08	0.375	0.375	0.320	0.350	0.350	40,636
2024-05-07	0.300	0.340	0.300	0.335	0.335	60,836
2024-05-06	0.280	0.305	0.280	0.280	0.280	193,412
2024-05-03	0.310	0.320	0.270	0.275	0.275	173,007
2024-05-02	0.350	0.350	0.300	0.305	0.305	56,187
2024-05-01	0.350	0.350	0.325	0.325	0.325	25,570
2024-04-30	0.355	0.400	0.345	0.345	0.345	212,053
2024-04-29	0.345	0.380	0.345	0.355	0.355	67,300
2024-04-26	0.350	0.385	0.350	0.355	0.355	46,300
2024-04-25	0.380	0.380	0.365	0.365	0.365	189,300
2024-04-24	0.390	0.390	0.365	0.370	0.370	26,541
2024-04-23	0.350	0.425	0.350	0.390	0.390	346,768
2024-04-22	0.335	0.400	0.325	0.400	0.400	417,831
2024-04-19	0.320	0.340	0.320	0.320	0.320	24,530
2024-04-18	0.370	0.370	0.330	0.335	0.335	84,230
2024-04-17	0.330	0.365	0.320	0.360	0.360	137,765
2024-04-16	0.325	0.325	0.325	0.325	0.325	3,020
2024-04-15	0.340	0.350	0.275	0.330	0.330	88,063
2024-04-12	0.340	0.340	0.330	0.330	0.330	15,840
2024-04-11	0.310	0.345	0.310	0.340	0.340	46,739
2024-04-10	0.315	0.325	0.300	0.320	0.320	37,600
2024-04-09	0.305	0.325	0.305	0.325	0.325	39,186
2024-04-08	0.300	0.305	0.300	0.300	0.300	38,129
2024-04-05	0.335	0.335	0.300	0.300	0.300	143,700
2024-04-04	0.345	0.355	0.330	0.330	0.330	105,910
2024-04-03	0.295	0.350	0.295	0.340	0.340	104,403
2024-04-02	0.330	0.330	0.290	0.310	0.310	63,544
2024-04-01	0.265	0.330	0.260	0.320	0.320	161,850
2024-03-28	0.250	0.260	0.235	0.255	0.255	190,083
2024-03-27	0.235	0.255	0.235	0.250	0.250	76,784
2024-03-26	0.240	0.245	0.235	0.235	0.235	88,501
2024-03-25	0.230	0.245	0.230	0.235	0.235	48,870
2024-03-22	0.250	0.250	0.230	0.235	0.235	11,664
2024-03-21	0.235	0.245	0.235	0.235	0.235	25,989
2024-03-20	0.245	0.255	0.230	0.230	0.230	76,250
2024-03-19	0.240	0.245	0.225	0.240	0.240	30,300
2024-03-18	0.230	0.245	0.200	0.235	0.235	204,567
2024-03-15	0.240	0.245	0.225	0.235	0.235	41,901
2024-03-14	0.245	0.245	0.230	0.230	0.230	49,151
2024-03-13	0.240	0.260	0.225	0.235	0.235	109,075
2024-03-12	0.240	0.240	0.225	0.225	0.225	84,700
2024-03-11	0.220	0.235	0.220	0.230	0.230	11,300
2024-03-08	0.230	0.235	0.230	0.230	0.230	26,600
2024-03-07	0.220	0.220	0.220	0.220	0.220	11,602
2024-03-06	0.235	0.235	0.220	0.230	0.230	55,060
2024-03-05	0.230	0.235	0.230	0.235	0.235	13,780

← NewerPage 11 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.