Draganfly Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	3.180	3.180	2.870	2.950	2.950	56,313
2022-04-01	3.000	3.080	2.900	3.020	3.020	42,653
2022-03-31	2.810	3.040	2.800	2.970	2.970	39,244
2022-03-30	2.930	2.930	2.790	2.850	2.850	48,566
2022-03-29	2.760	3.000	2.700	2.880	2.880	54,677
2022-03-28	2.950	2.950	2.720	2.770	2.770	40,761
2022-03-25	3.120	3.120	2.750	2.830	2.830	89,701
2022-03-24	3.190	3.240	2.870	3.050	3.050	72,515
2022-03-23	3.010	3.210	2.770	3.210	3.210	172,553
2022-03-22	3.540	4.800	2.880	3.020	3.020	1,455,232
2022-03-21	2.090	2.230	2.000	2.080	2.080	19,205
2022-03-18	2.010	2.100	1.990	2.100	2.100	14,161
2022-03-17	2.110	2.110	1.930	2.050	2.050	20,149
2022-03-16	1.780	2.250	1.780	2.100	2.100	38,555
2022-03-15	1.800	1.800	1.690	1.700	1.700	9,329
2022-03-14	1.640	2.040	1.600	1.900	1.900	59,327
2022-03-11	1.620	1.650	1.600	1.600	1.600	28,830
2022-03-10	1.560	1.600	1.560	1.600	1.600	1,222
2022-03-09	1.600	1.620	1.600	1.600	1.600	6,117
2022-03-08	1.520	1.600	1.500	1.600	1.600	28,593
2022-03-07	1.590	1.620	1.560	1.560	1.560	7,587
2022-03-04	1.510	1.600	1.510	1.600	1.600	4,370
2022-03-03	1.690	1.690	1.550	1.550	1.550	2,875
2022-03-02	1.700	1.700	1.630	1.630	1.630	4,600
2022-03-01	1.530	1.700	1.530	1.590	1.590	15,829
2022-02-28	1.510	1.600	1.480	1.600	1.600	25,261
2022-02-25	1.480	1.500	1.450	1.450	1.450	6,041
2022-02-24	1.400	1.500	1.350	1.500	1.500	48,152
2022-02-23	1.510	1.510	1.440	1.470	1.470	14,134
2022-02-22	1.460	1.500	1.460	1.500	1.500	7,083
2022-02-18	1.530	1.550	1.530	1.540	1.540	2,337
2022-02-17	1.730	1.730	1.500	1.500	1.500	15,403
2022-02-16	1.650	1.650	1.610	1.610	1.610	5,295
2022-02-15	1.620	1.670	1.620	1.670	1.670	7,306
2022-02-14	1.630	1.630	1.580	1.630	1.630	1,236
2022-02-11	1.680	1.680	1.680	1.680	1.680	844
2022-02-10	1.670	1.700	1.650	1.650	1.650	4,325
2022-02-09	1.580	1.680	1.580	1.670	1.670	4,552
2022-02-08	1.750	1.750	1.570	1.590	1.590	8,256
2022-02-07	1.570	1.690	1.570	1.680	1.680	15,875
2022-02-04	1.530	1.570	1.530	1.560	1.560	1,391
2022-02-03	1.550	1.550	1.495	1.500	1.500	3,390
2022-02-02	1.600	1.600	1.570	1.600	1.600	5,389
2022-02-01	1.490	1.610	1.490	1.560	1.560	8,118
2022-01-31	1.490	1.520	1.450	1.520	1.520	16,058
2022-01-28	1.510	1.510	1.400	1.450	1.450	26,958
2022-01-27	1.790	1.790	1.420	1.500	1.500	32,280
2022-01-26	1.710	1.770	1.610	1.750	1.750	23,091
2022-01-25	1.460	1.620	1.460	1.620	1.620	21,437
2022-01-24	1.570	1.570	1.340	1.450	1.450	34,804
2022-01-21	1.690	1.690	1.490	1.550	1.550	35,023
2022-01-20	1.700	1.710	1.650	1.660	1.660	22,028
2022-01-19	1.710	1.760	1.690	1.690	1.690	46,917
2022-01-18	1.870	1.870	1.700	1.700	1.700	37,223
2022-01-17	1.800	1.890	1.800	1.890	1.890	10,515
2022-01-14	1.750	1.800	1.650	1.800	1.800	48,392
2022-01-13	1.910	1.920	1.760	1.760	1.760	25,780
2022-01-12	1.920	1.960	1.890	1.890	1.890	6,687
2022-01-11	1.910	1.950	1.890	1.930	1.930	11,025
2022-01-10	2.000	2.000	1.850	1.880	1.880	26,745

← NewerPage 20 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.