Draganfly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 2.000 | 2.000 | 1.850 | 1.880 | 1.880 | 26,745 |
| 2022-01-07 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 21,128 |
| 2022-01-06 | 2.110 | 2.110 | 2.000 | 2.100 | 2.100 | 22,185 |
| 2022-01-05 | 2.220 | 2.220 | 2.080 | 2.080 | 2.080 | 22,369 |
| 2022-01-04 | 2.110 | 2.220 | 2.100 | 2.210 | 2.210 | 46,451 |
| 2021-12-31 | 2.150 | 2.160 | 2.050 | 2.080 | 2.080 | 44,673 |
| 2021-12-30 | 2.150 | 2.240 | 2.130 | 2.130 | 2.130 | 28,903 |
| 2021-12-29 | 2.420 | 2.420 | 2.100 | 2.150 | 2.150 | 95,633 |
| 2021-12-24 | 2.420 | 2.440 | 2.400 | 2.430 | 2.430 | 7,466 |
| 2021-12-23 | 2.600 | 2.600 | 2.400 | 2.400 | 2.400 | 31,903 |
| 2021-12-22 | 2.400 | 2.630 | 2.400 | 2.570 | 2.570 | 20,592 |
| 2021-12-21 | 2.320 | 2.440 | 2.320 | 2.390 | 2.390 | 24,833 |
| 2021-12-20 | 2.370 | 2.380 | 2.250 | 2.260 | 2.260 | 36,600 |
| 2021-12-17 | 2.450 | 2.480 | 2.330 | 2.430 | 2.430 | 59,036 |
| 2021-12-16 | 2.640 | 2.670 | 2.400 | 2.480 | 2.480 | 65,360 |
| 2021-12-15 | 2.770 | 2.780 | 2.480 | 2.660 | 2.660 | 46,032 |
| 2021-12-14 | 2.770 | 2.820 | 2.670 | 2.720 | 2.720 | 13,233 |
| 2021-12-13 | 2.810 | 2.900 | 2.590 | 2.780 | 2.780 | 14,012 |
| 2021-12-10 | 3.020 | 3.100 | 2.800 | 2.870 | 2.870 | 42,547 |
| 2021-12-09 | 3.170 | 3.170 | 3.000 | 3.010 | 3.010 | 30,027 |
| 2021-12-08 | 3.160 | 3.200 | 3.080 | 3.080 | 3.080 | 15,838 |
| 2021-12-07 | 3.380 | 3.500 | 3.160 | 3.160 | 3.160 | 30,675 |
| 2021-12-06 | 3.400 | 3.400 | 3.200 | 3.310 | 3.310 | 12,413 |
| 2021-12-03 | 3.490 | 3.490 | 3.200 | 3.280 | 3.280 | 7,652 |
| 2021-12-02 | 3.470 | 3.600 | 3.410 | 3.490 | 3.490 | 8,916 |
| 2021-12-01 | 3.590 | 3.830 | 3.430 | 3.470 | 3.470 | 12,436 |
| 2021-11-30 | 3.410 | 3.700 | 3.350 | 3.650 | 3.650 | 21,197 |
| 2021-11-29 | 3.050 | 3.550 | 3.050 | 3.550 | 3.550 | 26,892 |
| 2021-11-26 | 3.100 | 3.220 | 2.940 | 3.020 | 3.020 | 56,047 |
| 2021-11-25 | 3.190 | 3.190 | 3.080 | 3.100 | 3.100 | 17,189 |
| 2021-11-24 | 3.130 | 3.220 | 3.030 | 3.150 | 3.150 | 26,301 |
| 2021-11-23 | 3.380 | 3.400 | 3.130 | 3.130 | 3.130 | 51,676 |
| 2021-11-22 | 3.710 | 3.720 | 3.400 | 3.400 | 3.400 | 27,027 |
| 2021-11-19 | 3.560 | 3.710 | 3.530 | 3.660 | 3.660 | 8,573 |
| 2021-11-18 | 3.800 | 3.800 | 3.450 | 3.510 | 3.510 | 39,740 |
| 2021-11-17 | 3.800 | 3.880 | 3.700 | 3.720 | 3.720 | 24,230 |
| 2021-11-16 | 3.860 | 3.880 | 3.680 | 3.690 | 3.690 | 39,467 |
| 2021-11-15 | 3.940 | 3.940 | 3.810 | 3.880 | 3.880 | 25,782 |
| 2021-11-12 | 3.890 | 3.960 | 3.850 | 3.940 | 3.940 | 19,678 |
| 2021-11-11 | 4.070 | 4.110 | 3.890 | 3.900 | 3.900 | 57,537 |
| 2021-11-10 | 4.070 | 4.250 | 3.880 | 3.950 | 3.950 | 48,559 |
| 2021-11-09 | 4.070 | 4.080 | 3.870 | 3.980 | 3.980 | 52,895 |
| 2021-11-08 | 4.210 | 4.410 | 4.060 | 4.110 | 4.110 | 48,577 |
| 2021-11-05 | 4.480 | 4.560 | 4.200 | 4.250 | 4.250 | 48,358 |
| 2021-11-04 | 4.440 | 4.520 | 4.420 | 4.480 | 4.480 | 27,738 |
| 2021-11-03 | 4.490 | 4.600 | 4.410 | 4.440 | 4.440 | 34,044 |
| 2021-11-02 | 4.690 | 4.690 | 4.460 | 4.460 | 4.460 | 23,806 |
| 2021-11-01 | 4.510 | 4.850 | 4.510 | 4.650 | 4.650 | 43,371 |
| 2021-10-29 | 4.180 | 4.500 | 4.180 | 4.500 | 4.500 | 41,832 |
| 2021-10-28 | 4.190 | 4.190 | 4.000 | 4.070 | 4.070 | 7,038 |
| 2021-10-27 | 4.240 | 4.240 | 4.120 | 4.160 | 4.160 | 8,665 |
| 2021-10-26 | 4.560 | 4.560 | 4.200 | 4.350 | 4.350 | 11,539 |
| 2021-10-25 | 4.230 | 4.560 | 4.190 | 4.380 | 4.380 | 38,357 |
| 2021-10-22 | 4.240 | 4.280 | 4.160 | 4.200 | 4.200 | 9,736 |
| 2021-10-21 | 4.470 | 4.470 | 4.240 | 4.310 | 4.310 | 12,699 |
← NewerPage 21 of 21 · 1,255 trading days
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.