Draganfly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.300 | 6.430 | 6.030 | 6.080 | 6.080 | 11,276 |
| 2026-07-21 | 6.170 | 6.400 | 6.170 | 6.330 | 6.330 | 6,607 |
| 2026-07-20 | 6.030 | 6.080 | 5.910 | 5.980 | 5.980 | 7,748 |
| 2026-07-17 | 5.700 | 5.860 | 5.590 | 5.800 | 5.800 | 16,777 |
| 2026-07-16 | 6.500 | 6.500 | 5.820 | 5.890 | 5.890 | 69,118 |
| 2026-07-15 | 6.720 | 6.720 | 6.450 | 6.530 | 6.530 | 10,201 |
| 2026-07-14 | 6.700 | 6.720 | 6.560 | 6.680 | 6.680 | 12,003 |
| 2026-07-13 | 6.820 | 6.820 | 6.430 | 6.540 | 6.540 | 36,409 |
| 2026-07-10 | 6.980 | 6.980 | 6.640 | 6.770 | 6.770 | 16,048 |
| 2026-07-09 | 6.950 | 6.950 | 6.750 | 6.790 | 6.790 | 13,944 |
| 2026-07-08 | 6.860 | 6.940 | 6.650 | 6.780 | 6.780 | 42,765 |
| 2026-07-07 | 7.380 | 7.380 | 6.880 | 6.880 | 6.880 | 61,981 |
| 2026-07-06 | 7.550 | 7.550 | 7.250 | 7.260 | 7.260 | 9,135 |
| 2026-07-03 | 7.540 | 7.990 | 7.540 | 7.630 | 7.630 | 15,687 |
| 2026-07-02 | 8.000 | 8.000 | 7.220 | 7.260 | 7.260 | 36,067 |
| 2026-06-30 | 7.730 | 8.580 | 7.560 | 7.760 | 7.760 | 51,817 |
| 2026-06-29 | 7.200 | 7.380 | 7.100 | 7.340 | 7.340 | 13,951 |
| 2026-06-26 | 6.930 | 7.200 | 6.930 | 7.040 | 7.040 | 12,155 |
| 2026-06-25 | 7.290 | 7.290 | 6.940 | 6.970 | 6.970 | 41,754 |
| 2026-06-24 | 7.720 | 7.720 | 7.210 | 7.260 | 7.260 | 42,796 |
| 2026-06-23 | 7.680 | 7.760 | 7.560 | 7.670 | 7.670 | 16,023 |
| 2026-06-22 | 8.210 | 8.210 | 7.650 | 8.000 | 8.000 | 44,517 |
| 2026-06-19 | 8.230 | 8.400 | 8.200 | 8.200 | 8.200 | 9,590 |
| 2026-06-18 | 8.400 | 8.400 | 7.950 | 8.270 | 8.270 | 22,913 |
| 2026-06-17 | 8.000 | 8.430 | 7.990 | 8.100 | 8.100 | 35,797 |
| 2026-06-16 | 8.100 | 8.170 | 7.800 | 8.000 | 8.000 | 44,261 |
| 2026-06-15 | 8.620 | 8.750 | 8.150 | 8.150 | 8.150 | 30,756 |
| 2026-06-12 | 9.360 | 9.360 | 8.110 | 8.380 | 8.380 | 55,003 |
| 2026-06-11 | 8.180 | 9.100 | 8.060 | 9.060 | 9.060 | 47,041 |
| 2026-06-10 | 8.250 | 8.500 | 7.960 | 7.960 | 7.960 | 28,004 |
| 2026-06-09 | 9.120 | 9.120 | 7.910 | 8.320 | 8.320 | 61,318 |
| 2026-06-08 | 9.040 | 9.360 | 8.740 | 9.050 | 9.050 | 40,695 |
| 2026-06-05 | 9.600 | 9.600 | 8.550 | 8.730 | 8.730 | 89,934 |
| 2026-06-04 | 9.450 | 10.200 | 9.350 | 9.840 | 9.840 | 77,524 |
| 2026-06-03 | 10.090 | 10.110 | 9.400 | 9.720 | 9.720 | 66,085 |
| 2026-06-02 | 10.400 | 10.670 | 9.970 | 10.370 | 10.370 | 58,548 |
| 2026-06-01 | 10.570 | 11.100 | 10.380 | 10.450 | 10.450 | 74,315 |
| 2026-05-29 | 11.080 | 11.080 | 9.790 | 10.370 | 10.370 | 93,726 |
| 2026-05-28 | 10.260 | 11.400 | 10.250 | 10.770 | 10.770 | 364,731 |
| 2026-05-27 | 9.110 | 9.300 | 8.750 | 9.230 | 9.230 | 57,981 |
| 2026-05-26 | 8.800 | 9.230 | 8.800 | 9.020 | 9.020 | 73,036 |
| 2026-05-25 | 8.310 | 8.750 | 8.310 | 8.400 | 8.400 | 29,133 |
| 2026-05-22 | 8.700 | 9.170 | 8.600 | 8.770 | 8.770 | 91,868 |
| 2026-05-21 | 7.700 | 8.590 | 7.500 | 8.590 | 8.590 | 86,828 |
| 2026-05-20 | 7.250 | 7.690 | 7.180 | 7.690 | 7.690 | 59,676 |
| 2026-05-19 | 7.300 | 7.340 | 6.980 | 7.040 | 7.040 | 34,484 |
| 2026-05-15 | 7.680 | 7.680 | 7.140 | 7.320 | 7.320 | 49,824 |
| 2026-05-14 | 7.410 | 7.800 | 7.150 | 7.680 | 7.680 | 28,545 |
| 2026-05-13 | 7.250 | 7.310 | 7.000 | 7.270 | 7.270 | 26,837 |
| 2026-05-12 | 7.590 | 7.590 | 7.050 | 7.330 | 7.330 | 26,020 |
| 2026-05-11 | 7.540 | 7.870 | 7.200 | 7.560 | 7.560 | 93,016 |
| 2026-05-08 | 7.370 | 7.730 | 7.170 | 7.540 | 7.540 | 32,826 |
| 2026-05-07 | 7.580 | 7.580 | 7.090 | 7.120 | 7.120 | 17,921 |
| 2026-05-06 | 6.830 | 7.400 | 6.830 | 7.400 | 7.400 | 34,844 |
| 2026-05-05 | 7.110 | 7.110 | 6.810 | 6.980 | 6.980 | 25,499 |
| 2026-05-04 | 7.150 | 7.150 | 6.850 | 6.960 | 6.960 | 20,000 |
| 2026-05-01 | 7.410 | 7.410 | 7.000 | 7.180 | 7.180 | 17,267 |
| 2026-04-30 | 7.080 | 7.360 | 6.950 | 7.300 | 7.300 | 25,035 |
| 2026-04-29 | 7.350 | 7.350 | 6.770 | 6.950 | 6.950 | 72,634 |
| 2026-04-28 | 7.690 | 7.690 | 7.170 | 7.230 | 7.230 | 52,655 |
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.