Draganfly Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.150	1.150	1.150	1.150	1.150	1,508
2022-06-28	1.240	1.240	1.170	1.190	1.190	11,823
2022-06-27	1.220	1.240	1.210	1.210	1.210	841
2022-06-24	1.220	1.250	1.210	1.220	1.220	5,161
2022-06-23	1.260	1.260	1.210	1.210	1.210	1,295
2022-06-22	1.270	1.270	1.180	1.210	1.210	12,050
2022-06-21	1.260	1.260	1.190	1.220	1.220	6,364
2022-06-20	1.200	1.250	1.200	1.250	1.250	3,456
2022-06-17	1.150	1.150	1.070	1.150	1.150	15,550
2022-06-16	1.200	1.200	1.110	1.110	1.110	14,669
2022-06-15	1.200	1.230	1.180	1.200	1.200	9,480
2022-06-14	1.170	1.200	1.170	1.180	1.180	2,100
2022-06-13	1.250	1.250	1.150	1.150	1.150	39,799
2022-06-10	1.300	1.310	1.250	1.260	1.260	28,605
2022-06-09	1.260	1.300	1.260	1.300	1.300	2,131
2022-06-08	1.270	1.280	1.240	1.280	1.280	17,559
2022-06-07	1.300	1.300	1.220	1.270	1.270	19,939
2022-06-06	1.400	1.400	1.310	1.330	1.330	2,670
2022-06-03	1.350	1.380	1.330	1.370	1.370	3,414
2022-06-02	1.340	1.370	1.340	1.370	1.370	1,889
2022-06-01	1.380	1.380	1.320	1.350	1.350	7,811
2022-05-31	1.400	1.460	1.380	1.380	1.380	8,913
2022-05-30	1.450	1.460	1.350	1.400	1.400	10,674
2022-05-27	1.420	1.460	1.330	1.450	1.450	11,592
2022-05-26	1.360	1.460	1.360	1.410	1.410	9,521
2022-05-25	1.340	1.450	1.300	1.340	1.340	22,655
2022-05-24	1.300	1.340	1.290	1.300	1.300	9,914
2022-05-20	1.400	1.400	1.320	1.340	1.340	2,050
2022-05-19	1.390	1.450	1.260	1.420	1.420	41,177
2022-05-18	1.480	1.480	1.340	1.380	1.380	10,513
2022-05-17	1.500	1.500	1.330	1.400	1.400	32,182
2022-05-16	1.360	1.420	1.310	1.380	1.380	19,106
2022-05-13	1.250	1.250	1.200	1.240	1.240	5,950
2022-05-12	1.100	1.230	1.100	1.160	1.160	41,841
2022-05-11	1.340	1.350	1.230	1.230	1.230	41,318
2022-05-10	1.400	1.400	1.190	1.250	1.250	72,827
2022-05-09	1.540	1.550	1.380	1.400	1.400	32,183
2022-05-06	1.650	1.710	1.500	1.500	1.500	26,780
2022-05-05	1.620	1.730	1.620	1.680	1.680	29,089
2022-05-04	1.790	1.790	1.680	1.700	1.700	17,792
2022-05-03	1.680	1.780	1.660	1.720	1.720	5,466
2022-05-02	1.650	1.800	1.630	1.730	1.730	93,234
2022-04-29	1.610	1.660	1.600	1.600	1.600	18,141
2022-04-28	1.660	1.670	1.600	1.620	1.620	9,523
2022-04-27	1.750	1.760	1.690	1.700	1.700	16,476
2022-04-26	1.730	1.840	1.730	1.750	1.750	7,042
2022-04-25	1.790	1.790	1.690	1.790	1.790	14,729
2022-04-22	1.910	1.910	1.750	1.800	1.800	14,726
2022-04-21	1.900	2.030	1.780	1.820	1.820	26,053
2022-04-20	1.990	2.000	1.860	1.860	1.860	16,500
2022-04-19	1.750	1.950	1.750	1.940	1.940	19,065
2022-04-18	1.890	1.980	1.750	1.780	1.780	67,767
2022-04-14	2.070	2.070	1.890	1.940	1.940	21,308
2022-04-13	2.240	2.240	2.010	2.010	2.010	7,175
2022-04-12	2.440	2.440	2.120	2.130	2.130	16,829
2022-04-11	2.440	2.440	2.240	2.360	2.360	8,592
2022-04-08	2.470	2.490	2.230	2.240	2.240	27,280
2022-04-07	2.790	2.830	2.440	2.490	2.490	79,901
2022-04-06	2.760	2.770	2.640	2.750	2.750	43,070
2022-04-05	2.920	2.920	2.700	2.790	2.790	19,151

← NewerPage 19 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.