Draganfly Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.780	0.780	0.740	0.740	0.740	6,191
2023-12-04	0.780	0.780	0.710	0.760	0.760	14,364
2023-12-01	0.700	0.730	0.700	0.730	0.730	18,563
2023-11-30	0.700	0.700	0.700	0.700	0.700	4,025
2023-11-29	0.730	0.730	0.710	0.720	0.720	7,020
2023-11-28	0.740	0.760	0.720	0.720	0.720	7,300
2023-11-27	0.720	0.750	0.720	0.740	0.740	4,526
2023-11-24	0.740	0.760	0.720	0.720	0.720	12,040
2023-11-23	0.690	0.700	0.690	0.690	0.690	7,096
2023-11-22	0.750	0.750	0.730	0.740	0.740	6,500
2023-11-21	0.740	0.740	0.730	0.730	0.730	2,772
2023-11-20	0.730	0.800	0.730	0.760	0.760	15,746
2023-11-17	0.760	0.760	0.670	0.730	0.730	63,173
2023-11-16	0.750	0.780	0.750	0.750	0.750	25,470
2023-11-15	0.780	0.810	0.780	0.780	0.780	8,960
2023-11-14	0.820	0.860	0.780	0.800	0.800	31,657
2023-11-13	0.840	0.850	0.820	0.820	0.820	7,553
2023-11-10	0.920	0.920	0.840	0.840	0.840	17,125
2023-11-09	0.870	0.890	0.830	0.850	0.850	15,398
2023-11-08	0.850	0.850	0.820	0.820	0.820	13,845
2023-11-07	0.860	0.870	0.850	0.850	0.850	8,502
2023-11-06	0.830	0.940	0.830	0.830	0.830	12,325
2023-11-03	0.910	0.960	0.880	0.880	0.880	20,029
2023-11-02	0.850	0.900	0.830	0.870	0.870	19,108
2023-11-01	0.800	0.840	0.800	0.820	0.820	6,211
2023-10-31	0.850	0.850	0.780	0.790	0.790	10,026
2023-10-30	0.860	0.860	0.860	0.860	0.860	585
2023-10-27	0.810	0.830	0.800	0.800	0.800	6,121
2023-10-26	0.850	0.850	0.800	0.800	0.800	64,090
2023-10-25	0.860	0.920	0.830	0.830	0.830	6,192
2023-10-24	0.830	0.950	0.820	0.850	0.850	32,464
2023-10-23	0.890	0.900	0.850	0.850	0.850	44,836
2023-10-20	0.970	0.970	0.890	0.890	0.890	10,407
2023-10-19	0.960	1.000	0.960	1.000	1.000	63,196
2023-10-18	1.010	1.050	0.950	1.000	1.000	7,966
2023-10-17	1.090	1.090	1.000	1.000	1.000	4,295
2023-10-16	1.100	1.100	1.000	1.010	1.010	6,352
2023-10-13	1.030	1.050	0.980	1.000	1.000	6,429
2023-10-12	1.120	1.120	1.020	1.020	1.020	13,267
2023-10-11	1.030	1.060	1.000	1.060	1.060	21,191
2023-10-10	1.020	1.070	1.000	1.010	1.010	12,017
2023-10-06	1.020	1.020	0.980	1.000	1.000	10,700
2023-10-05	1.000	1.020	0.990	0.990	0.990	5,998
2023-10-04	0.990	1.000	0.990	0.990	0.990	2,749
2023-10-03	1.000	1.020	0.980	0.980	0.980	8,399
2023-10-02	1.100	1.100	0.980	0.980	0.980	10,657
2023-09-29	1.080	1.080	1.010	1.020	1.020	2,854
2023-09-28	1.050	1.080	1.000	1.020	1.020	36,285
2023-09-27	1.150	1.150	1.050	1.050	1.050	16,177
2023-09-26	1.150	1.170	1.090	1.090	1.090	9,532
2023-09-25	1.130	1.140	1.100	1.140	1.140	14,600
2023-09-22	1.180	1.180	1.130	1.130	1.130	12,026
2023-09-21	1.120	1.200	1.100	1.200	1.200	4,961
2023-09-20	1.160	1.180	1.120	1.120	1.120	10,489
2023-09-19	1.160	1.220	1.150	1.180	1.180	14,296
2023-09-18	1.250	1.250	1.150	1.240	1.240	8,967
2023-09-15	1.210	1.210	1.150	1.190	1.190	17,796
2023-09-14	1.200	1.200	1.140	1.150	1.150	56,568
2023-09-13	1.230	1.230	1.140	1.150	1.150	7,645
2023-09-12	1.130	1.200	1.130	1.200	1.200	14,760

← NewerPage 13 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.