Draganfly Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.570	2.600	2.380	2.410	2.410	28,002
2023-03-17	2.640	2.640	2.400	2.540	2.540	38,039
2023-03-16	2.440	2.650	2.270	2.600	2.600	55,006
2023-03-15	2.650	2.650	2.240	2.430	2.430	82,319
2023-03-14	2.570	2.690	2.530	2.530	2.530	28,131
2023-03-13	2.680	2.680	2.470	2.590	2.590	26,386
2023-03-10	2.650	2.880	2.550	2.750	2.750	79,399
2023-03-09	2.890	2.900	2.550	2.600	2.600	69,643
2023-03-08	2.980	3.000	2.800	2.890	2.890	52,412
2023-03-07	3.030	3.040	2.850	2.880	2.880	32,990
2023-03-06	3.090	3.300	2.760	2.820	2.820	129,147
2023-03-03	3.000	3.110	2.940	3.090	3.090	67,035
2023-03-02	3.100	3.100	2.880	3.000	3.000	70,664
2023-03-01	2.950	3.060	2.900	3.050	3.050	148,706
2023-02-28	2.740	2.980	2.710	2.890	2.890	96,603
2023-02-27	2.650	2.900	2.610	2.620	2.620	41,360
2023-02-24	2.790	2.790	2.560	2.600	2.600	38,098
2023-02-23	2.700	2.790	2.610	2.780	2.780	55,215
2023-02-22	2.810	2.810	2.480	2.480	2.480	67,669
2023-02-21	2.990	3.090	2.740	2.800	2.800	52,799
2023-02-17	3.000	3.040	2.780	2.910	2.910	98,656
2023-02-16	2.690	3.060	2.670	3.040	3.040	190,308
2023-02-15	2.500	2.740	2.470	2.600	2.600	116,089
2023-02-14	2.300	2.500	2.240	2.350	2.350	50,603
2023-02-13	2.300	2.300	2.160	2.200	2.200	26,742
2023-02-10	2.430	2.480	2.200	2.230	2.230	23,512
2023-02-09	2.510	2.600	2.250	2.350	2.350	90,297
2023-02-08	2.220	2.460	2.160	2.340	2.340	63,374
2023-02-07	2.560	2.630	2.130	2.200	2.200	110,195
2023-02-06	2.640	2.650	2.450	2.510	2.510	28,109
2023-02-03	2.790	2.910	2.550	2.550	2.550	114,030
2023-02-02	3.120	3.120	2.340	2.560	2.560	233,243
2023-02-01	3.100	3.250	2.900	3.000	3.000	333,181
2023-01-31	2.440	3.000	2.340	2.860	2.860	408,018
2023-01-30	2.210	2.570	2.140	2.230	2.230	297,537
2023-01-27	1.900	2.200	1.900	2.070	2.070	73,594
2023-01-26	1.990	2.030	1.810	1.860	1.860	89,454
2023-01-25	2.160	2.160	1.930	1.940	1.940	117,140
2023-01-24	2.120	2.320	2.040	2.100	2.100	131,229
2023-01-23	1.790	2.070	1.740	1.920	1.920	151,969
2023-01-20	1.620	1.760	1.580	1.690	1.690	149,877
2023-01-19	1.720	1.750	1.480	1.500	1.500	66,232
2023-01-18	1.500	1.860	1.480	1.780	1.780	205,439
2023-01-17	1.250	1.400	1.250	1.400	1.400	155,763
2023-01-16	1.230	1.250	1.230	1.250	1.250	3,387
2023-01-13	1.200	1.250	1.200	1.230	1.230	25,622
2023-01-12	1.170	1.210	1.160	1.200	1.200	39,574
2023-01-11	1.190	1.200	1.150	1.170	1.170	6,210
2023-01-10	1.110	1.130	1.090	1.130	1.130	10,120
2023-01-09	1.120	1.130	1.090	1.130	1.130	9,964
2023-01-06	1.140	1.140	1.100	1.140	1.140	6,493
2023-01-05	1.090	1.170	1.080	1.110	1.110	10,761
2023-01-04	1.150	1.150	1.000	1.060	1.060	9,584
2023-01-03	1.000	1.080	1.000	1.080	1.080	2,960
2022-12-30	0.990	1.000	0.980	1.000	1.000	3,007
2022-12-29	1.000	1.050	1.000	1.030	1.030	7,001
2022-12-28	1.120	1.120	0.990	1.000	1.000	38,776
2022-12-23	1.120	1.140	1.120	1.140	1.140	1,504
2022-12-22	1.170	1.170	1.100	1.120	1.120	28,054
2022-12-21	1.240	1.240	1.180	1.190	1.190	12,925

← NewerPage 16 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.