Draganfly Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.540	11.540	10.520	10.850	10.850	42,258
2026-01-28	12.700	12.700	10.960	11.200	11.200	72,471
2026-01-27	11.080	11.600	10.810	11.580	11.580	61,196
2026-01-26	13.000	13.000	11.010	11.050	11.050	173,551
2026-01-23	13.360	14.000	12.810	13.080	13.080	96,967
2026-01-22	13.090	13.500	12.500	13.300	13.300	85,773
2026-01-21	13.370	14.150	11.410	12.400	12.400	129,038
2026-01-20	12.700	14.650	11.760	13.050	13.050	212,224
2026-01-19	12.750	13.240	12.750	13.100	13.100	17,434
2026-01-16	13.280	13.600	12.900	13.370	13.370	81,087
2026-01-15	13.900	14.100	12.900	13.040	13.040	125,142
2026-01-14	13.610	13.630	12.660	13.570	13.570	99,739
2026-01-13	14.270	14.270	13.250	13.600	13.600	154,789
2026-01-12	13.550	14.290	12.380	13.340	13.340	153,214
2026-01-09	13.500	13.800	12.840	13.210	13.210	76,310
2026-01-08	12.400	13.280	12.390	12.880	12.880	103,798
2026-01-07	11.960	12.410	11.300	11.300	11.300	62,456
2026-01-06	11.220	12.000	10.860	11.790	11.790	95,107
2026-01-05	10.630	11.160	10.200	11.150	11.150	77,355
2026-01-02	9.780	10.200	9.350	10.200	10.200	43,723
2025-12-31	9.450	9.570	9.050	9.550	9.550	20,879
2025-12-30	9.500	9.690	9.250	9.250	9.250	44,153
2025-12-29	10.060	10.180	9.600	9.610	9.610	99,053
2025-12-24	11.100	11.250	10.810	11.120	11.120	6,470
2025-12-23	10.640	11.140	10.470	10.750	10.750	32,210
2025-12-22	10.540	11.590	10.430	10.920	10.920	87,676
2025-12-19	8.740	10.450	8.430	10.450	10.450	113,615
2025-12-18	8.640	8.750	8.420	8.570	8.570	15,833
2025-12-17	9.060	9.240	8.350	8.350	8.350	62,288
2025-12-16	8.660	9.200	8.660	9.060	9.060	16,702
2025-12-15	9.830	9.830	8.590	8.640	8.640	85,517
2025-12-12	10.090	10.250	9.500	9.600	9.600	57,236
2025-12-11	10.010	10.600	9.630	10.270	10.270	57,263
2025-12-10	10.260	10.600	9.940	10.050	10.050	40,429
2025-12-09	10.280	10.490	9.930	10.270	10.270	22,888
2025-12-08	10.740	10.740	10.130	10.490	10.490	21,652
2025-12-05	11.580	11.580	10.350	10.630	10.630	54,733
2025-12-04	10.850	11.630	10.610	11.630	11.630	40,701
2025-12-03	9.750	10.720	9.560	10.550	10.550	44,283
2025-12-02	9.580	10.150	9.580	9.770	9.770	27,243
2025-12-01	10.000	10.050	9.550	9.550	9.550	20,880
2025-11-28	10.450	10.520	10.000	10.170	10.170	33,247
2025-11-27	10.310	10.310	10.100	10.190	10.190	8,949
2025-11-26	10.880	10.880	10.060	10.310	10.310	48,234
2025-11-25	10.880	10.880	9.990	10.460	10.460	30,312
2025-11-24	9.370	10.650	9.160	10.540	10.540	49,526
2025-11-21	10.640	10.640	9.100	9.340	9.340	54,497
2025-11-20	11.080	11.800	10.230	10.240	10.240	67,769
2025-11-19	9.730	10.140	9.380	9.950	9.950	15,701
2025-11-18	8.350	9.410	8.350	9.280	9.280	35,000
2025-11-17	9.390	9.810	8.730	9.020	9.020	58,153
2025-11-14	9.280	10.100	9.250	9.610	9.610	42,178
2025-11-13	11.210	11.600	9.980	10.100	10.100	109,368
2025-11-12	11.520	11.520	10.650	10.980	10.980	25,652
2025-11-11	11.470	11.620	11.000	11.320	11.320	14,944
2025-11-10	12.650	12.650	11.450	11.550	11.550	53,597
2025-11-07	10.660	11.990	10.150	11.990	11.990	72,143
2025-11-06	12.810	12.810	10.950	11.020	11.020	56,921
2025-11-05	12.810	12.900	12.120	12.740	12.740	41,150
2025-11-04	12.900	13.770	12.120	12.160	12.160	69,816

← NewerPage 4 of 21 · 1,256 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.