Draganfly Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.970	0.970	0.970	0.970	0.970	1,911
2022-09-23	1.020	1.020	0.970	0.980	0.980	13,550
2022-09-22	1.050	1.050	1.000	1.020	1.020	42,005
2022-09-21	1.060	1.070	1.020	1.050	1.050	17,059
2022-09-20	1.050	1.060	1.040	1.050	1.050	26,679
2022-09-19	1.140	1.140	1.030	1.040	1.040	32,221
2022-09-16	1.150	1.150	1.080	1.130	1.130	23,855
2022-09-15	1.160	1.160	1.140	1.150	1.150	15,100
2022-09-14	1.180	1.180	1.160	1.160	1.160	16,305
2022-09-13	1.210	1.230	1.180	1.180	1.180	8,036
2022-09-12	1.230	1.240	1.180	1.190	1.190	7,212
2022-09-09	1.240	1.260	1.210	1.210	1.210	37,600
2022-09-08	1.240	1.300	1.190	1.230	1.230	58,361
2022-09-07	1.250	1.500	1.200	1.300	1.300	106,394
2022-09-06	1.260	1.260	1.250	1.250	1.250	1,519
2022-09-02	1.250	1.270	1.240	1.270	1.270	4,177
2022-09-01	1.180	1.220	1.180	1.220	1.220	1,335
2022-08-31	1.220	1.240	1.200	1.210	1.210	11,757
2022-08-30	1.230	1.240	1.220	1.220	1.220	4,813
2022-08-29	1.180	1.180	1.170	1.170	1.170	6,717
2022-08-26	1.170	1.200	1.170	1.170	1.170	5,620
2022-08-25	1.180	1.180	1.180	1.180	1.180	629
2022-08-24	1.250	1.250	1.150	1.160	1.160	18,278
2022-08-23	1.280	1.280	1.200	1.200	1.200	4,908
2022-08-22	1.280	1.280	1.210	1.210	1.210	2,033
2022-08-19	1.240	1.250	1.220	1.230	1.230	860
2022-08-18	1.260	1.260	1.230	1.230	1.230	3,100
2022-08-17	1.320	1.350	1.250	1.270	1.270	10,750
2022-08-16	1.300	1.340	1.270	1.270	1.270	6,266
2022-08-15	1.320	1.360	1.320	1.330	1.330	7,399
2022-08-12	1.290	1.290	1.240	1.250	1.250	4,713
2022-08-11	1.350	1.350	1.270	1.270	1.270	7,457
2022-08-10	1.420	1.420	1.230	1.240	1.240	13,656
2022-08-09	1.230	1.320	1.230	1.320	1.320	23,493
2022-08-08	1.230	1.240	1.180	1.230	1.230	12,067
2022-08-05	1.190	1.220	1.160	1.200	1.200	14,505
2022-08-04	1.150	1.170	1.140	1.160	1.160	2,400
2022-08-03	1.120	1.130	1.100	1.100	1.100	7,130
2022-08-02	1.140	1.140	1.110	1.110	1.110	3,795
2022-07-29	1.120	1.120	1.050	1.070	1.070	27,356
2022-07-28	1.050	1.100	1.050	1.100	1.100	13,196
2022-07-27	1.080	1.080	1.060	1.060	1.060	4,070
2022-07-26	1.080	1.110	1.080	1.080	1.080	1,487
2022-07-25	1.100	1.100	1.090	1.090	1.090	3,905
2022-07-22	1.110	1.130	1.100	1.110	1.110	9,010
2022-07-21	1.160	1.160	1.130	1.140	1.140	12,225
2022-07-20	1.190	1.190	1.100	1.100	1.100	20,123
2022-07-19	1.140	1.180	1.120	1.120	1.120	9,465
2022-07-18	1.120	1.120	1.100	1.110	1.110	2,373
2022-07-15	1.120	1.140	1.120	1.120	1.120	3,925
2022-07-14	1.120	1.130	1.120	1.130	1.130	15,345
2022-07-13	1.140	1.140	1.100	1.120	1.120	2,884
2022-07-12	1.140	1.140	1.100	1.100	1.100	7,405
2022-07-11	1.190	1.190	1.150	1.150	1.150	2,941
2022-07-08	1.240	1.240	1.210	1.210	1.210	4,874
2022-07-07	1.220	1.220	1.170	1.190	1.190	5,812
2022-07-06	1.200	1.200	1.160	1.170	1.170	7,282
2022-07-05	1.200	1.220	1.180	1.180	1.180	39,425
2022-07-04	1.280	1.280	1.170	1.220	1.220	9,888
2022-06-30	1.150	1.170	1.150	1.170	1.170	10,122

← NewerPage 18 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.