Draganfly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.150 | 7.410 | 6.820 | 6.950 | 6.950 | 21,272 |
| 2025-08-06 | 7.480 | 7.480 | 6.900 | 6.910 | 6.910 | 22,786 |
| 2025-08-05 | 7.410 | 8.000 | 7.050 | 7.240 | 7.240 | 49,650 |
| 2025-08-01 | 6.800 | 7.170 | 6.600 | 6.950 | 6.950 | 44,717 |
| 2025-07-31 | 6.900 | 7.500 | 6.880 | 7.200 | 7.200 | 56,731 |
| 2025-07-30 | 7.290 | 7.500 | 6.630 | 6.890 | 6.890 | 91,907 |
| 2025-07-29 | 7.490 | 7.490 | 6.250 | 6.300 | 6.300 | 128,631 |
| 2025-07-28 | 8.240 | 8.240 | 7.080 | 7.220 | 7.220 | 77,547 |
| 2025-07-25 | 8.500 | 9.500 | 7.970 | 8.050 | 8.050 | 109,235 |
| 2025-07-24 | 8.500 | 8.650 | 8.200 | 8.440 | 8.440 | 53,349 |
| 2025-07-23 | 8.240 | 8.950 | 7.800 | 8.450 | 8.450 | 89,901 |
| 2025-07-22 | 8.960 | 8.960 | 7.800 | 7.840 | 7.840 | 124,465 |
| 2025-07-21 | 8.310 | 9.470 | 8.000 | 8.200 | 8.200 | 281,407 |
| 2025-07-18 | 7.410 | 8.100 | 7.070 | 7.490 | 7.490 | 306,271 |
| 2025-07-17 | 7.980 | 10.010 | 7.910 | 9.720 | 9.720 | 380,847 |
| 2025-07-16 | 5.910 | 7.250 | 5.450 | 7.090 | 7.090 | 235,127 |
| 2025-07-15 | 5.110 | 5.110 | 4.830 | 4.940 | 4.940 | 22,584 |
| 2025-07-14 | 5.290 | 5.340 | 4.450 | 4.800 | 4.800 | 119,825 |
| 2025-07-11 | 5.380 | 6.000 | 4.910 | 5.420 | 5.420 | 145,384 |
| 2025-07-10 | 4.740 | 5.300 | 4.740 | 5.300 | 5.300 | 146,701 |
| 2025-07-09 | 4.840 | 4.920 | 4.280 | 4.740 | 4.740 | 38,543 |
| 2025-07-08 | 4.880 | 4.960 | 4.640 | 4.750 | 4.750 | 41,856 |
| 2025-07-07 | 4.350 | 4.840 | 4.100 | 4.670 | 4.670 | 41,776 |
| 2025-07-04 | 4.350 | 4.350 | 4.000 | 4.220 | 4.220 | 17,767 |
| 2025-07-03 | 4.150 | 4.400 | 4.150 | 4.290 | 4.290 | 12,733 |
| 2025-07-02 | 4.420 | 4.420 | 3.900 | 4.160 | 4.160 | 23,204 |
| 2025-06-30 | 4.100 | 4.450 | 4.100 | 4.300 | 4.300 | 29,817 |
| 2025-06-27 | 4.060 | 4.200 | 3.710 | 4.040 | 4.040 | 104,491 |
| 2025-06-26 | 4.150 | 4.150 | 3.760 | 3.920 | 3.920 | 46,484 |
| 2025-06-25 | 3.690 | 3.950 | 3.620 | 3.890 | 3.890 | 67,164 |
| 2025-06-24 | 3.600 | 3.810 | 3.400 | 3.500 | 3.500 | 58,143 |
| 2025-06-23 | 4.260 | 4.260 | 3.640 | 3.690 | 3.690 | 56,487 |
| 2025-06-20 | 3.490 | 4.360 | 3.350 | 4.050 | 4.050 | 174,030 |
| 2025-06-19 | 3.400 | 3.420 | 3.190 | 3.270 | 3.270 | 31,835 |
| 2025-06-18 | 3.100 | 3.190 | 3.070 | 3.170 | 3.170 | 15,078 |
| 2025-06-17 | 3.440 | 3.590 | 3.070 | 3.090 | 3.090 | 44,623 |
| 2025-06-16 | 3.490 | 3.490 | 3.190 | 3.350 | 3.350 | 27,624 |
| 2025-06-13 | 3.500 | 3.890 | 3.200 | 3.340 | 3.340 | 30,059 |
| 2025-06-12 | 3.470 | 3.470 | 3.050 | 3.290 | 3.290 | 47,768 |
| 2025-06-11 | 3.500 | 3.500 | 2.860 | 3.380 | 3.380 | 238,415 |
| 2025-06-10 | 4.900 | 5.900 | 4.800 | 5.060 | 5.060 | 129,303 |
| 2025-06-09 | 4.630 | 4.950 | 4.100 | 4.350 | 4.350 | 44,091 |
| 2025-06-06 | 3.510 | 4.070 | 3.450 | 4.070 | 4.070 | 34,426 |
| 2025-06-05 | 3.070 | 3.760 | 3.050 | 3.390 | 3.390 | 38,586 |
| 2025-06-04 | 2.610 | 2.870 | 2.610 | 2.870 | 2.870 | 14,361 |
| 2025-06-03 | 2.750 | 2.800 | 2.610 | 2.610 | 2.610 | 20,366 |
| 2025-06-02 | 2.470 | 2.900 | 2.470 | 2.710 | 2.710 | 11,255 |
| 2025-05-30 | 2.400 | 2.400 | 2.310 | 2.380 | 2.380 | 4,455 |
| 2025-05-29 | 2.580 | 2.580 | 2.400 | 2.400 | 2.400 | 2,410 |
| 2025-05-28 | 2.510 | 2.560 | 2.500 | 2.540 | 2.540 | 17,261 |
| 2025-05-27 | 2.430 | 2.570 | 2.430 | 2.490 | 2.490 | 4,040 |
| 2025-05-26 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-05-23 | 2.350 | 2.460 | 2.320 | 2.400 | 2.400 | 2,453 |
| 2025-05-22 | 2.470 | 2.470 | 2.300 | 2.310 | 2.310 | 7,919 |
| 2025-05-21 | 2.510 | 2.510 | 2.340 | 2.340 | 2.340 | 14,474 |
| 2025-05-20 | 2.600 | 2.600 | 2.500 | 2.510 | 2.510 | 2,900 |
| 2025-05-16 | 2.700 | 2.700 | 2.570 | 2.620 | 2.620 | 1,146 |
| 2025-05-15 | 2.670 | 2.670 | 2.530 | 2.530 | 2.530 | 820 |
| 2025-05-14 | 2.640 | 2.640 | 2.560 | 2.560 | 2.560 | 675 |
| 2025-05-13 | 2.540 | 2.650 | 2.540 | 2.600 | 2.600 | 2,325 |
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.