Draganfly Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.225	0.240	0.215	0.215	0.215	142,469
2024-03-01	0.290	0.290	0.220	0.225	0.225	572,426
2024-02-29	0.230	0.295	0.220	0.285	0.285	366,420
2024-02-28	0.225	0.230	0.210	0.220	0.220	79,805
2024-02-27	0.240	0.240	0.210	0.230	0.230	149,647
2024-02-26	0.205	0.230	0.190	0.220	0.220	248,043
2024-02-23	0.240	0.240	0.185	0.200	0.200	950,111
2024-02-22	0.380	0.380	0.225	0.235	0.235	2,246,788
2024-02-21	0.520	0.530	0.480	0.510	0.510	27,497
2024-02-20	0.590	0.590	0.500	0.570	0.570	30,834
2024-02-16	0.640	0.640	0.500	0.570	0.570	59,114
2024-02-15	0.610	0.620	0.610	0.620	0.620	10,800
2024-02-14	0.560	0.620	0.560	0.600	0.600	16,370
2024-02-13	0.600	0.600	0.560	0.580	0.580	22,195
2024-02-12	0.540	0.640	0.540	0.600	0.600	60,623
2024-02-09	0.485	0.540	0.485	0.540	0.540	50,343
2024-02-08	0.455	0.495	0.455	0.495	0.495	9,168
2024-02-07	0.480	0.500	0.480	0.480	0.480	11,391
2024-02-06	0.450	0.510	0.450	0.490	0.490	5,170
2024-02-05	0.490	0.500	0.455	0.500	0.500	44,350
2024-02-02	0.490	0.550	0.475	0.490	0.490	67,490
2024-02-01	0.470	0.490	0.470	0.490	0.490	94,340
2024-01-31	0.520	0.520	0.475	0.475	0.475	28,349
2024-01-30	0.520	0.520	0.500	0.510	0.510	5,575
2024-01-29	0.480	0.520	0.480	0.510	0.510	35,770
2024-01-26	0.540	0.540	0.475	0.480	0.480	18,725
2024-01-25	0.510	0.520	0.470	0.500	0.500	16,003
2024-01-24	0.540	0.540	0.470	0.470	0.470	16,065
2024-01-23	0.480	0.520	0.480	0.510	0.510	17,901
2024-01-22	0.550	0.550	0.465	0.480	0.480	85,126
2024-01-19	0.550	0.550	0.520	0.530	0.530	25,000
2024-01-18	0.540	0.540	0.500	0.500	0.500	23,090
2024-01-17	0.540	0.540	0.540	0.540	0.540	0
2024-01-16	0.550	0.570	0.540	0.540	0.540	24,573
2024-01-15	0.530	0.540	0.500	0.540	0.540	16,600
2024-01-12	0.510	0.540	0.510	0.520	0.520	15,695
2024-01-11	0.530	0.530	0.520	0.520	0.520	32,791
2024-01-10	0.580	0.580	0.520	0.530	0.530	83,974
2024-01-09	0.560	0.580	0.560	0.580	0.580	4,405
2024-01-08	0.620	0.620	0.550	0.560	0.560	60,638
2024-01-05	0.640	0.640	0.600	0.600	0.600	28,550
2024-01-04	0.620	0.620	0.600	0.610	0.610	4,800
2024-01-03	0.660	0.690	0.620	0.620	0.620	38,622
2024-01-02	0.640	0.660	0.620	0.660	0.660	29,898
2023-12-29	0.610	0.640	0.600	0.640	0.640	31,931
2023-12-28	0.600	0.620	0.580	0.600	0.600	31,553
2023-12-27	0.650	0.660	0.590	0.600	0.600	35,560
2023-12-22	0.620	0.650	0.600	0.650	0.650	48,815
2023-12-21	0.570	0.650	0.570	0.610	0.610	19,212
2023-12-20	0.650	0.650	0.580	0.610	0.610	34,180
2023-12-19	0.680	0.690	0.650	0.660	0.660	71,913
2023-12-18	0.720	0.740	0.680	0.680	0.680	99,501
2023-12-15	0.750	0.770	0.740	0.740	0.740	16,653
2023-12-14	0.710	0.770	0.710	0.750	0.750	32,834
2023-12-13	0.740	0.750	0.710	0.740	0.740	17,600
2023-12-12	0.810	0.810	0.720	0.730	0.730	26,300
2023-12-11	0.730	0.810	0.710	0.760	0.760	81,521
2023-12-08	0.710	0.750	0.700	0.730	0.730	39,000
2023-12-07	0.710	0.710	0.710	0.710	0.710	4,500
2023-12-06	0.700	0.740	0.700	0.720	0.720	17,580

← NewerPage 12 of 21 · 1,257 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.