Draganfly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.010 | 8.010 | 7.610 | 7.740 | 7.740 | 78,814 |
| 2026-04-24 | 8.600 | 8.600 | 7.990 | 8.070 | 8.070 | 32,421 |
| 2026-04-23 | 8.800 | 8.800 | 8.180 | 8.410 | 8.410 | 28,909 |
| 2026-04-22 | 8.460 | 8.940 | 8.460 | 8.850 | 8.850 | 65,609 |
| 2026-04-21 | 8.200 | 8.550 | 8.170 | 8.360 | 8.360 | 64,820 |
| 2026-04-20 | 8.280 | 8.280 | 7.810 | 7.950 | 7.950 | 24,338 |
| 2026-04-17 | 8.500 | 8.500 | 8.000 | 8.220 | 8.220 | 48,366 |
| 2026-04-16 | 8.350 | 8.720 | 8.230 | 8.330 | 8.330 | 87,319 |
| 2026-04-15 | 8.000 | 8.310 | 7.920 | 8.160 | 8.160 | 36,647 |
| 2026-04-14 | 7.350 | 7.960 | 7.350 | 7.940 | 7.940 | 55,345 |
| 2026-04-13 | 7.530 | 7.600 | 6.670 | 7.320 | 7.320 | 40,370 |
| 2026-04-10 | 7.000 | 7.630 | 7.000 | 7.580 | 7.580 | 32,031 |
| 2026-04-09 | 7.230 | 7.230 | 6.950 | 6.950 | 6.950 | 30,059 |
| 2026-04-08 | 7.500 | 7.500 | 7.110 | 7.230 | 7.230 | 30,698 |
| 2026-04-07 | 7.250 | 7.250 | 6.600 | 6.900 | 6.900 | 27,144 |
| 2026-04-06 | 7.770 | 7.830 | 7.190 | 7.190 | 7.190 | 39,313 |
| 2026-04-02 | 6.700 | 7.550 | 6.500 | 7.530 | 7.530 | 48,587 |
| 2026-04-01 | 7.030 | 7.040 | 6.750 | 6.790 | 6.790 | 43,789 |
| 2026-03-31 | 6.360 | 6.950 | 6.310 | 6.860 | 6.860 | 54,841 |
| 2026-03-30 | 6.510 | 6.510 | 6.050 | 6.150 | 6.150 | 34,887 |
| 2026-03-27 | 6.590 | 6.590 | 6.260 | 6.320 | 6.320 | 65,495 |
| 2026-03-26 | 7.000 | 7.060 | 6.560 | 6.570 | 6.570 | 74,091 |
| 2026-03-25 | 8.040 | 8.040 | 6.660 | 6.910 | 6.910 | 230,617 |
| 2026-03-24 | 8.250 | 8.810 | 8.250 | 8.720 | 8.720 | 39,886 |
| 2026-03-23 | 7.870 | 8.640 | 7.870 | 8.500 | 8.500 | 99,623 |
| 2026-03-20 | 8.830 | 8.880 | 7.780 | 7.820 | 7.820 | 148,645 |
| 2026-03-19 | 9.250 | 9.250 | 8.680 | 8.960 | 8.960 | 46,833 |
| 2026-03-18 | 9.450 | 9.450 | 9.100 | 9.150 | 9.150 | 26,080 |
| 2026-03-17 | 8.880 | 9.460 | 8.660 | 9.080 | 9.080 | 63,102 |
| 2026-03-16 | 8.880 | 9.040 | 8.620 | 8.780 | 8.780 | 34,503 |
| 2026-03-13 | 9.140 | 9.250 | 8.650 | 8.700 | 8.700 | 53,486 |
| 2026-03-12 | 9.180 | 9.180 | 8.550 | 9.030 | 9.030 | 44,927 |
| 2026-03-11 | 8.940 | 9.000 | 8.620 | 9.000 | 9.000 | 86,018 |
| 2026-03-10 | 8.880 | 9.050 | 8.500 | 8.680 | 8.680 | 72,368 |
| 2026-03-09 | 8.810 | 8.880 | 8.250 | 8.580 | 8.580 | 133,172 |
| 2026-03-06 | 8.990 | 9.750 | 8.800 | 8.990 | 8.990 | 136,424 |
| 2026-03-05 | 9.380 | 9.550 | 8.800 | 9.110 | 9.110 | 127,312 |
| 2026-03-04 | 9.700 | 9.700 | 8.970 | 9.250 | 9.250 | 93,305 |
| 2026-03-03 | 10.220 | 10.220 | 9.250 | 9.520 | 9.520 | 130,805 |
| 2026-03-02 | 9.600 | 10.520 | 9.500 | 10.000 | 10.000 | 164,905 |
| 2026-02-27 | 9.550 | 9.550 | 8.890 | 8.900 | 8.900 | 128,212 |
| 2026-02-26 | 10.340 | 10.340 | 9.120 | 9.360 | 9.360 | 212,777 |
| 2026-02-25 | 10.820 | 11.250 | 10.800 | 11.140 | 11.140 | 79,967 |
| 2026-02-24 | 10.890 | 11.040 | 10.460 | 10.660 | 10.660 | 38,159 |
| 2026-02-23 | 11.010 | 11.150 | 10.510 | 10.840 | 10.840 | 36,069 |
| 2026-02-20 | 10.590 | 11.080 | 10.350 | 10.790 | 10.790 | 77,035 |
| 2026-02-19 | 10.850 | 10.850 | 10.050 | 10.120 | 10.120 | 41,427 |
| 2026-02-18 | 9.900 | 11.150 | 9.750 | 10.620 | 10.620 | 85,976 |
| 2026-02-17 | 9.490 | 10.000 | 9.200 | 9.650 | 9.650 | 65,357 |
| 2026-02-13 | 9.250 | 9.720 | 9.250 | 9.410 | 9.410 | 16,378 |
| 2026-02-12 | 9.450 | 9.450 | 9.000 | 9.160 | 9.160 | 35,304 |
| 2026-02-11 | 10.060 | 10.060 | 9.000 | 9.230 | 9.230 | 152,337 |
| 2026-02-10 | 10.450 | 10.450 | 9.600 | 9.600 | 9.600 | 38,996 |
| 2026-02-09 | 10.370 | 10.600 | 9.800 | 10.370 | 10.370 | 37,495 |
| 2026-02-06 | 9.450 | 10.220 | 9.170 | 10.200 | 10.200 | 43,976 |
| 2026-02-05 | 9.660 | 9.660 | 8.860 | 8.950 | 8.950 | 76,174 |
| 2026-02-04 | 11.220 | 11.220 | 9.490 | 9.960 | 9.960 | 66,241 |
| 2026-02-03 | 11.130 | 11.190 | 10.410 | 11.190 | 11.190 | 47,700 |
| 2026-02-02 | 10.380 | 11.380 | 10.110 | 10.700 | 10.700 | 107,379 |
| 2026-01-30 | 10.050 | 10.850 | 9.750 | 9.970 | 9.970 | 58,350 |
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.