Draganfly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 15.270 | 15.270 | 13.050 | 13.580 | 13.580 | 45,152 |
| 2025-10-31 | 13.600 | 15.740 | 13.400 | 15.120 | 15.120 | 108,469 |
| 2025-10-30 | 12.260 | 14.220 | 12.260 | 13.880 | 13.880 | 70,660 |
| 2025-10-29 | 12.380 | 12.380 | 11.530 | 11.820 | 11.820 | 25,980 |
| 2025-10-28 | 12.500 | 12.980 | 11.950 | 12.210 | 12.210 | 38,028 |
| 2025-10-27 | 14.290 | 14.290 | 13.210 | 13.390 | 13.390 | 63,337 |
| 2025-10-24 | 12.000 | 13.500 | 12.000 | 13.500 | 13.500 | 73,153 |
| 2025-10-23 | 11.690 | 11.860 | 11.480 | 11.480 | 11.480 | 58,245 |
| 2025-10-22 | 12.250 | 12.250 | 10.550 | 11.630 | 11.630 | 116,307 |
| 2025-10-21 | 12.250 | 13.450 | 12.200 | 12.730 | 12.730 | 98,030 |
| 2025-10-20 | 14.380 | 14.380 | 11.980 | 11.980 | 11.980 | 64,097 |
| 2025-10-17 | 13.000 | 13.420 | 12.550 | 13.180 | 13.180 | 70,124 |
| 2025-10-16 | 16.650 | 16.920 | 13.490 | 13.710 | 13.710 | 187,588 |
| 2025-10-15 | 19.300 | 19.390 | 15.530 | 16.650 | 16.650 | 159,592 |
| 2025-10-14 | 18.800 | 19.240 | 17.380 | 18.410 | 18.410 | 130,317 |
| 2025-10-10 | 20.290 | 20.290 | 16.110 | 16.910 | 16.910 | 204,023 |
| 2025-10-09 | 16.150 | 18.850 | 16.150 | 18.530 | 18.530 | 265,399 |
| 2025-10-08 | 15.790 | 16.280 | 15.220 | 15.620 | 15.620 | 117,530 |
| 2025-10-07 | 13.270 | 14.870 | 13.110 | 14.670 | 14.670 | 132,189 |
| 2025-10-06 | 15.130 | 15.750 | 13.010 | 13.030 | 13.030 | 174,385 |
| 2025-10-03 | 15.250 | 16.800 | 13.500 | 14.310 | 14.310 | 292,906 |
| 2025-10-02 | 13.450 | 15.360 | 13.210 | 14.160 | 14.160 | 137,217 |
| 2025-10-01 | 11.490 | 13.990 | 11.450 | 12.850 | 12.850 | 201,727 |
| 2025-09-30 | 11.210 | 13.310 | 10.980 | 11.350 | 11.350 | 290,777 |
| 2025-09-29 | 9.770 | 10.000 | 8.950 | 9.570 | 9.570 | 78,242 |
| 2025-09-26 | 8.700 | 9.640 | 8.250 | 9.000 | 9.000 | 97,954 |
| 2025-09-25 | 8.300 | 9.200 | 8.080 | 8.510 | 8.510 | 75,085 |
| 2025-09-24 | 8.620 | 9.100 | 8.350 | 8.580 | 8.580 | 67,676 |
| 2025-09-23 | 8.790 | 8.920 | 8.210 | 8.400 | 8.400 | 88,202 |
| 2025-09-22 | 8.270 | 9.020 | 7.680 | 9.000 | 9.000 | 79,490 |
| 2025-09-19 | 7.770 | 8.540 | 7.680 | 8.460 | 8.460 | 126,426 |
| 2025-09-18 | 7.100 | 7.580 | 7.080 | 7.520 | 7.520 | 74,245 |
| 2025-09-17 | 7.240 | 7.270 | 6.900 | 6.950 | 6.950 | 21,662 |
| 2025-09-16 | 7.190 | 7.260 | 6.980 | 7.210 | 7.210 | 39,613 |
| 2025-09-15 | 7.480 | 7.480 | 6.900 | 7.180 | 7.180 | 65,478 |
| 2025-09-12 | 7.040 | 7.450 | 6.800 | 7.360 | 7.360 | 45,747 |
| 2025-09-11 | 6.860 | 7.100 | 6.580 | 6.940 | 6.940 | 52,973 |
| 2025-09-10 | 5.960 | 6.950 | 5.960 | 6.770 | 6.770 | 45,816 |
| 2025-09-09 | 6.330 | 6.470 | 6.240 | 6.310 | 6.310 | 15,317 |
| 2025-09-08 | 6.060 | 6.300 | 5.960 | 6.300 | 6.300 | 26,221 |
| 2025-09-05 | 6.340 | 6.340 | 5.950 | 5.990 | 5.990 | 26,018 |
| 2025-09-04 | 6.580 | 6.580 | 6.200 | 6.230 | 6.230 | 15,675 |
| 2025-09-03 | 6.340 | 6.700 | 6.090 | 6.500 | 6.500 | 25,619 |
| 2025-09-02 | 6.420 | 6.440 | 6.030 | 6.240 | 6.240 | 40,746 |
| 2025-08-29 | 6.990 | 7.270 | 6.650 | 6.690 | 6.690 | 54,898 |
| 2025-08-28 | 6.860 | 7.100 | 6.680 | 6.890 | 6.890 | 51,901 |
| 2025-08-27 | 6.810 | 7.030 | 6.360 | 6.360 | 6.360 | 113,554 |
| 2025-08-26 | 6.100 | 6.620 | 6.100 | 6.620 | 6.620 | 87,562 |
| 2025-08-25 | 6.210 | 6.270 | 5.840 | 5.970 | 5.970 | 31,643 |
| 2025-08-22 | 5.600 | 6.050 | 5.600 | 5.980 | 5.980 | 30,476 |
| 2025-08-21 | 5.900 | 5.900 | 5.520 | 5.610 | 5.610 | 23,789 |
| 2025-08-20 | 5.620 | 5.790 | 5.350 | 5.790 | 5.790 | 46,832 |
| 2025-08-19 | 6.210 | 6.260 | 5.630 | 5.650 | 5.650 | 37,769 |
| 2025-08-18 | 5.750 | 6.050 | 5.660 | 6.050 | 6.050 | 18,965 |
| 2025-08-15 | 6.070 | 6.070 | 5.750 | 5.850 | 5.850 | 39,482 |
| 2025-08-14 | 6.200 | 6.270 | 6.080 | 6.080 | 6.080 | 30,698 |
| 2025-08-13 | 6.420 | 6.620 | 6.230 | 6.350 | 6.350 | 38,033 |
| 2025-08-12 | 6.980 | 6.980 | 6.190 | 6.600 | 6.600 | 67,137 |
| 2025-08-11 | 6.900 | 7.070 | 6.810 | 6.860 | 6.860 | 20,193 |
| 2025-08-08 | 6.880 | 7.050 | 6.600 | 6.870 | 6.870 | 48,855 |
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.