Draganfly Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.550	1.660	1.550	1.560	1.560	37,165
2023-06-13	1.800	1.840	1.530	1.570	1.570	82,298
2023-06-12	1.420	1.650	1.410	1.600	1.600	98,736
2023-06-09	1.330	1.430	1.320	1.380	1.380	17,100
2023-06-08	1.440	1.440	1.350	1.360	1.360	18,459
2023-06-07	1.330	1.420	1.310	1.400	1.400	28,778
2023-06-06	1.310	1.330	1.240	1.300	1.300	16,710
2023-06-05	1.260	1.260	1.210	1.260	1.260	11,812
2023-06-02	1.200	1.240	1.180	1.190	1.190	17,411
2023-06-01	1.150	1.200	1.150	1.170	1.170	8,717
2023-05-31	1.200	1.210	1.110	1.130	1.130	15,070
2023-05-30	1.150	1.160	1.070	1.140	1.140	9,348
2023-05-29	1.060	1.100	1.060	1.100	1.100	2,000
2023-05-26	1.100	1.110	1.040	1.050	1.050	13,587
2023-05-25	1.170	1.170	1.070	1.110	1.110	25,800
2023-05-24	1.140	1.170	1.130	1.130	1.130	12,817
2023-05-23	1.160	1.200	1.140	1.170	1.170	28,735
2023-05-19	1.190	1.200	1.150	1.190	1.190	22,601
2023-05-18	1.220	1.220	1.150	1.190	1.190	41,894
2023-05-17	1.260	1.260	1.170	1.180	1.180	13,548
2023-05-16	1.210	1.270	1.210	1.230	1.230	34,909
2023-05-15	1.330	1.330	1.200	1.200	1.200	19,916
2023-05-12	1.310	1.320	1.240	1.240	1.240	8,076
2023-05-11	1.190	1.290	1.190	1.290	1.290	19,530
2023-05-10	1.210	1.340	1.170	1.190	1.190	41,410
2023-05-09	1.350	1.380	1.260	1.290	1.290	19,015
2023-05-08	1.260	1.350	1.260	1.280	1.280	13,065
2023-05-05	1.370	1.370	1.270	1.340	1.340	5,900
2023-05-04	1.300	1.320	1.300	1.320	1.320	8,900
2023-05-03	1.280	1.340	1.250	1.300	1.300	10,049
2023-05-02	1.450	1.460	1.280	1.320	1.320	41,016
2023-05-01	1.370	1.460	1.300	1.410	1.410	22,890
2023-04-28	1.340	1.380	1.250	1.340	1.340	21,978
2023-04-27	1.230	1.340	1.200	1.290	1.290	31,142
2023-04-26	1.310	1.330	1.220	1.240	1.240	62,020
2023-04-25	1.360	1.400	1.250	1.250	1.250	31,374
2023-04-24	1.350	1.540	1.350	1.370	1.370	21,500
2023-04-21	1.430	1.540	1.430	1.520	1.520	25,692
2023-04-20	1.510	1.530	1.360	1.430	1.430	37,790
2023-04-19	1.380	1.570	1.370	1.540	1.540	82,240
2023-04-18	1.340	1.390	1.320	1.360	1.360	37,500
2023-04-17	1.160	1.400	1.160	1.320	1.320	53,276
2023-04-14	1.080	1.220	1.030	1.180	1.180	63,613
2023-04-13	1.180	1.180	1.030	1.080	1.080	126,366
2023-04-12	1.240	1.280	1.040	1.150	1.150	173,705
2023-04-11	1.550	1.550	1.130	1.260	1.260	170,630
2023-04-10	1.550	1.570	1.360	1.480	1.480	74,767
2023-04-06	1.540	1.600	1.510	1.580	1.580	14,410
2023-04-05	1.600	1.600	1.510	1.590	1.590	15,799
2023-04-04	1.820	1.820	1.600	1.620	1.620	50,133
2023-04-03	1.750	1.780	1.640	1.750	1.750	42,129
2023-03-31	1.830	1.830	1.710	1.750	1.750	55,091
2023-03-30	1.770	1.840	1.720	1.780	1.780	37,119
2023-03-29	1.450	1.790	1.420	1.670	1.670	136,764
2023-03-28	2.260	2.310	1.700	1.950	1.950	156,550
2023-03-27	2.350	2.390	2.250	2.380	2.380	52,659
2023-03-24	2.300	2.340	2.210	2.230	2.230	24,608
2023-03-23	2.470	2.490	2.250	2.280	2.280	47,366
2023-03-22	2.550	2.590	2.480	2.520	2.520	74,373
2023-03-21	2.450	2.560	2.450	2.540	2.540	57,086

← NewerPage 15 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.