Draganfly Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.280	1.300	1.220	1.220	1.220	39,095
2022-12-19	1.300	1.340	1.280	1.310	1.310	8,340
2022-12-16	1.320	1.350	1.100	1.350	1.350	57,863
2022-12-15	1.220	1.360	1.220	1.300	1.300	28,600
2022-12-14	1.290	1.320	1.280	1.300	1.300	5,128
2022-12-13	1.260	1.310	1.220	1.300	1.300	13,203
2022-12-12	1.240	1.270	1.160	1.240	1.240	31,450
2022-12-09	1.320	1.420	1.190	1.200	1.200	39,486
2022-12-08	1.380	1.400	1.280	1.280	1.280	63,634
2022-12-07	1.260	1.490	1.190	1.440	1.440	84,701
2022-12-06	1.220	1.250	1.190	1.250	1.250	9,921
2022-12-05	1.230	1.230	1.180	1.200	1.200	7,642
2022-12-02	1.230	1.230	1.140	1.200	1.200	31,217
2022-12-01	1.250	1.250	1.150	1.190	1.190	15,454
2022-11-30	1.160	1.270	1.160	1.230	1.230	37,457
2022-11-29	1.240	1.240	1.110	1.150	1.150	52,009
2022-11-28	1.360	1.400	1.190	1.200	1.200	108,765
2022-11-25	1.390	1.400	1.230	1.290	1.290	55,739
2022-11-24	1.450	1.550	1.350	1.400	1.400	52,845
2022-11-23	1.590	1.610	1.290	1.370	1.370	181,987
2022-11-22	1.270	1.580	1.270	1.530	1.530	159,900
2022-11-21	1.140	1.280	1.090	1.250	1.250	150,398
2022-11-18	0.930	1.150	0.930	1.100	1.100	174,802
2022-11-17	0.820	1.120	0.800	0.920	0.920	245,635
2022-11-16	0.730	0.770	0.730	0.750	0.750	24,424
2022-11-15	0.740	0.750	0.740	0.740	0.740	6,514
2022-11-14	0.760	0.760	0.710	0.740	0.740	11,265
2022-11-11	0.710	0.770	0.710	0.760	0.760	17,208
2022-11-10	0.860	0.860	0.650	0.780	0.780	45,895
2022-11-09	0.900	0.900	0.850	0.850	0.850	43,851
2022-11-08	0.900	0.910	0.900	0.900	0.900	13,325
2022-11-07	0.890	0.930	0.880	0.910	0.910	96,340
2022-11-04	0.900	0.900	0.860	0.880	0.880	34,594
2022-11-03	0.910	0.910	0.820	0.900	0.900	18,406
2022-11-02	0.900	0.900	0.900	0.900	0.900	0
2022-11-01	0.920	0.950	0.900	0.900	0.900	9,847
2022-10-31	0.940	0.940	0.900	0.900	0.900	1,189
2022-10-28	1.030	1.030	0.920	0.980	0.980	12,861
2022-10-27	1.000	1.000	0.970	1.000	1.000	5,317
2022-10-26	1.030	1.030	1.020	1.020	1.020	2,494
2022-10-25	1.000	1.010	0.990	1.010	1.010	6,494
2022-10-24	0.990	1.000	0.990	1.000	1.000	3,184
2022-10-21	1.020	1.020	0.990	0.990	0.990	2,500
2022-10-20	1.000	1.030	1.000	1.030	1.030	9,096
2022-10-19	1.000	1.040	0.980	0.980	0.980	15,154
2022-10-18	1.000	1.050	1.000	1.000	1.000	11,973
2022-10-17	0.980	1.000	0.970	0.970	0.970	4,720
2022-10-14	0.960	0.990	0.960	0.970	0.970	14,046
2022-10-13	0.940	0.970	0.940	0.970	0.970	1,611
2022-10-12	0.930	0.950	0.910	0.950	0.950	12,662
2022-10-11	0.960	0.980	0.940	0.950	0.950	12,761
2022-10-07	0.980	0.980	0.750	0.940	0.940	34,130
2022-10-06	0.920	0.920	0.920	0.920	0.920	0
2022-10-05	0.920	0.920	0.920	0.920	0.920	0
2022-10-04	0.950	0.950	0.920	0.920	0.920	2,964
2022-10-03	0.950	0.950	0.950	0.950	0.950	0
2022-09-30	0.940	0.950	0.940	0.950	0.950	2,985
2022-09-29	0.910	0.950	0.910	0.950	0.950	8,050
2022-09-28	0.920	0.920	0.900	0.910	0.910	28,138
2022-09-27	0.990	0.990	0.990	0.990	0.990	2,936

← NewerPage 17 of 21 · 1,255 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.