Draganfly Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.250	1.250	1.150	1.150	1.150	11,923
2023-09-08	1.170	1.210	1.170	1.210	1.210	11,600
2023-09-07	1.140	1.170	1.140	1.170	1.170	7,450
2023-09-06	1.190	1.200	1.130	1.170	1.170	8,110
2023-09-05	1.150	1.170	1.150	1.150	1.150	7,630
2023-09-01	1.240	1.240	1.150	1.150	1.150	7,402
2023-08-31	1.180	1.250	1.150	1.250	1.250	10,014
2023-08-30	1.250	1.250	1.170	1.170	1.170	30,460
2023-08-29	1.200	1.250	1.200	1.250	1.250	18,649
2023-08-28	1.200	1.240	1.150	1.170	1.170	9,027
2023-08-25	1.370	1.370	1.220	1.220	1.220	3,634
2023-08-24	1.300	1.400	1.260	1.340	1.340	30,655
2023-08-23	1.150	1.260	1.150	1.250	1.250	23,335
2023-08-22	1.070	1.130	1.060	1.120	1.120	10,293
2023-08-21	1.110	1.120	1.050	1.110	1.110	19,849
2023-08-18	1.150	1.150	1.100	1.120	1.120	5,876
2023-08-17	1.190	1.190	1.100	1.100	1.100	14,280
2023-08-16	1.190	1.190	1.080	1.120	1.120	19,005
2023-08-15	1.210	1.210	1.200	1.200	1.200	3,375
2023-08-14	1.240	1.240	1.240	1.240	1.240	857
2023-08-11	1.240	1.250	1.200	1.250	1.250	10,950
2023-08-10	1.280	1.280	1.160	1.230	1.230	28,233
2023-08-09	1.350	1.350	1.330	1.330	1.330	2,484
2023-08-08	1.390	1.390	1.310	1.330	1.330	9,796
2023-08-04	1.330	1.360	1.300	1.360	1.360	8,900
2023-08-03	1.330	1.360	1.250	1.320	1.320	18,323
2023-08-02	1.350	1.350	1.300	1.330	1.330	18,300
2023-08-01	1.420	1.420	1.350	1.380	1.380	8,420
2023-07-31	1.340	1.380	1.330	1.360	1.360	12,400
2023-07-28	1.450	1.450	1.290	1.340	1.340	35,115
2023-07-27	1.420	1.430	1.360	1.400	1.400	5,560
2023-07-26	1.360	1.450	1.360	1.400	1.400	20,106
2023-07-25	1.420	1.450	1.360	1.360	1.360	14,036
2023-07-24	1.500	1.500	1.400	1.420	1.420	17,164
2023-07-21	1.480	1.480	1.420	1.430	1.430	2,500
2023-07-20	1.450	1.500	1.400	1.450	1.450	23,788
2023-07-19	1.500	1.500	1.440	1.450	1.450	8,764
2023-07-18	1.400	1.480	1.400	1.430	1.430	9,825
2023-07-17	1.560	1.560	1.370	1.410	1.410	20,478
2023-07-14	1.470	1.500	1.460	1.470	1.470	37,665
2023-07-13	1.490	1.550	1.450	1.480	1.480	33,938
2023-07-12	1.590	1.590	1.480	1.510	1.510	15,994
2023-07-11	1.540	1.570	1.430	1.510	1.510	34,769
2023-07-10	1.560	1.620	1.530	1.540	1.540	19,424
2023-07-07	1.590	1.610	1.540	1.610	1.610	19,855
2023-07-06	1.700	1.700	1.500	1.600	1.600	31,061
2023-07-05	1.620	1.660	1.580	1.620	1.620	18,840
2023-07-04	1.700	1.700	1.650	1.660	1.660	9,050
2023-06-30	1.750	1.750	1.660	1.710	1.710	33,994
2023-06-29	1.720	1.790	1.710	1.760	1.760	43,386
2023-06-28	1.730	1.730	1.610	1.700	1.700	44,299
2023-06-27	1.560	1.690	1.530	1.650	1.650	44,278
2023-06-26	1.710	1.710	1.530	1.560	1.560	19,204
2023-06-23	1.760	1.760	1.650	1.660	1.660	24,298
2023-06-22	1.880	1.880	1.650	1.730	1.730	89,716
2023-06-21	1.850	1.940	1.800	1.860	1.860	121,087
2023-06-20	1.720	1.820	1.660	1.720	1.720	39,103
2023-06-19	1.560	2.000	1.560	1.700	1.700	79,535
2023-06-16	1.570	1.620	1.530	1.600	1.600	22,370
2023-06-15	1.550	1.700	1.550	1.570	1.570	46,957

← NewerPage 14 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.