Draganfly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.520 | 2.610 | 2.520 | 2.530 | 2.530 | 4,894 |
| 2025-05-09 | 2.700 | 2.700 | 2.440 | 2.530 | 2.530 | 3,756 |
| 2025-05-08 | 2.550 | 2.600 | 2.350 | 2.600 | 2.600 | 12,665 |
| 2025-05-07 | 2.500 | 2.610 | 2.500 | 2.500 | 2.500 | 4,910 |
| 2025-05-06 | 2.580 | 2.690 | 2.520 | 2.690 | 2.690 | 12,600 |
| 2025-05-05 | 2.670 | 2.720 | 2.560 | 2.670 | 2.670 | 12,071 |
| 2025-05-02 | 2.800 | 2.800 | 2.300 | 2.610 | 2.610 | 86,960 |
| 2025-05-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 131 |
| 2025-04-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 352 |
| 2025-04-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 100 |
| 2025-04-28 | 3.900 | 3.950 | 3.850 | 3.890 | 3.890 | 655 |
| 2025-04-25 | 3.940 | 3.940 | 3.890 | 3.940 | 3.940 | 770 |
| 2025-04-24 | 3.690 | 3.900 | 3.690 | 3.830 | 3.830 | 630 |
| 2025-04-23 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 365 |
| 2025-04-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 110 |
| 2025-04-21 | 3.700 | 3.700 | 3.580 | 3.660 | 3.660 | 1,078 |
| 2025-04-17 | 3.500 | 3.730 | 3.450 | 3.660 | 3.660 | 3,620 |
| 2025-04-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 561 |
| 2025-04-15 | 3.400 | 3.610 | 3.350 | 3.580 | 3.580 | 3,043 |
| 2025-04-14 | 3.280 | 3.330 | 3.140 | 3.330 | 3.330 | 9,039 |
| 2025-04-11 | 3.260 | 3.260 | 2.920 | 3.040 | 3.040 | 4,663 |
| 2025-04-10 | 3.600 | 3.700 | 3.110 | 3.390 | 3.390 | 8,130 |
| 2025-04-09 | 2.890 | 3.400 | 2.890 | 3.380 | 3.380 | 6,902 |
| 2025-04-08 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 250 |
| 2025-04-07 | 3.000 | 3.040 | 2.750 | 3.040 | 3.040 | 4,895 |
| 2025-04-04 | 3.090 | 3.090 | 2.790 | 2.950 | 2.950 | 5,525 |
| 2025-04-03 | 3.540 | 3.540 | 3.060 | 3.150 | 3.150 | 2,205 |
| 2025-04-02 | 3.200 | 3.430 | 3.150 | 3.200 | 3.200 | 4,305 |
| 2025-04-01 | 3.740 | 3.800 | 3.460 | 3.460 | 3.460 | 2,392 |
| 2025-03-31 | 3.600 | 4.000 | 3.530 | 3.780 | 3.780 | 3,703 |
| 2025-03-28 | 4.390 | 4.390 | 3.700 | 3.710 | 3.710 | 9,685 |
| 2025-03-27 | 4.670 | 4.670 | 3.990 | 4.370 | 4.370 | 9,883 |
| 2025-03-26 | 4.510 | 4.510 | 4.360 | 4.380 | 4.380 | 850 |
| 2025-03-25 | 4.770 | 4.770 | 4.550 | 4.550 | 4.550 | 2,084 |
| 2025-03-24 | 4.330 | 4.610 | 4.330 | 4.580 | 4.580 | 2,590 |
| 2025-03-21 | 4.230 | 4.370 | 4.230 | 4.310 | 4.310 | 1,228 |
| 2025-03-20 | 4.660 | 4.660 | 4.370 | 4.490 | 4.490 | 3,449 |
| 2025-03-19 | 4.440 | 4.510 | 3.910 | 4.510 | 4.510 | 4,105 |
| 2025-03-18 | 4.320 | 4.320 | 3.880 | 3.880 | 3.880 | 1,614 |
| 2025-03-17 | 3.400 | 4.150 | 3.400 | 4.150 | 4.150 | 3,869 |
| 2025-03-14 | 3.440 | 3.720 | 3.440 | 3.720 | 3.720 | 1,276 |
| 2025-03-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-03-12 | 3.430 | 3.460 | 3.320 | 3.320 | 3.320 | 1,879 |
| 2025-03-11 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 318 |
| 2025-03-10 | 3.320 | 3.320 | 3.090 | 3.180 | 3.180 | 2,669 |
| 2025-03-07 | 3.520 | 3.540 | 3.380 | 3.380 | 3.380 | 7,256 |
| 2025-03-06 | 3.100 | 3.570 | 3.100 | 3.500 | 3.500 | 8,404 |
| 2025-03-05 | 2.770 | 3.030 | 2.750 | 3.010 | 3.010 | 5,182 |
| 2025-03-04 | 2.800 | 2.950 | 2.680 | 2.680 | 2.680 | 7,386 |
| 2025-03-03 | 3.390 | 3.390 | 3.060 | 3.070 | 3.070 | 9,532 |
| 2025-02-28 | 3.510 | 3.510 | 3.400 | 3.480 | 3.480 | 3,028 |
| 2025-02-27 | 3.720 | 3.720 | 3.590 | 3.590 | 3.590 | 1,037 |
| 2025-02-26 | 3.570 | 3.780 | 3.550 | 3.640 | 3.640 | 4,222 |
| 2025-02-25 | 3.900 | 3.920 | 3.400 | 3.420 | 3.420 | 10,652 |
| 2025-02-24 | 4.000 | 4.020 | 3.840 | 3.990 | 3.990 | 3,057 |
| 2025-02-21 | 4.300 | 4.340 | 3.960 | 4.000 | 4.000 | 7,668 |
| 2025-02-20 | 4.340 | 4.370 | 4.140 | 4.370 | 4.370 | 1,280 |
| 2025-02-19 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 110 |
| 2025-02-18 | 4.400 | 4.400 | 4.250 | 4.250 | 4.250 | 1,425 |
| 2025-02-14 | 4.650 | 4.650 | 4.400 | 4.400 | 4.400 | 3,519 |
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.