Draganfly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.610 | 4.610 | 4.450 | 4.600 | 4.600 | 3,905 |
| 2025-02-12 | 4.580 | 4.720 | 4.430 | 4.580 | 4.580 | 7,430 |
| 2025-02-11 | 4.630 | 4.680 | 4.630 | 4.680 | 4.680 | 1,305 |
| 2025-02-10 | 4.660 | 4.800 | 4.650 | 4.780 | 4.780 | 4,122 |
| 2025-02-07 | 4.930 | 4.930 | 4.500 | 4.600 | 4.600 | 4,635 |
| 2025-02-06 | 5.050 | 5.480 | 4.930 | 5.050 | 5.050 | 7,937 |
| 2025-02-05 | 4.700 | 4.990 | 4.650 | 4.850 | 4.850 | 7,131 |
| 2025-02-04 | 4.530 | 4.690 | 4.470 | 4.650 | 4.650 | 2,052 |
| 2025-02-03 | 4.380 | 4.570 | 4.380 | 4.500 | 4.500 | 2,723 |
| 2025-01-31 | 4.830 | 4.920 | 4.760 | 4.770 | 4.770 | 1,238 |
| 2025-01-30 | 4.870 | 4.910 | 4.760 | 4.760 | 4.760 | 3,501 |
| 2025-01-29 | 5.030 | 5.240 | 4.830 | 4.850 | 4.850 | 12,583 |
| 2025-01-28 | 4.880 | 5.110 | 4.820 | 5.110 | 5.110 | 4,240 |
| 2025-01-27 | 5.320 | 5.320 | 4.680 | 4.680 | 4.680 | 4,579 |
| 2025-01-24 | 4.310 | 5.490 | 4.290 | 5.200 | 5.200 | 18,349 |
| 2025-01-23 | 4.440 | 4.440 | 4.200 | 4.200 | 4.200 | 1,488 |
| 2025-01-22 | 4.330 | 4.330 | 4.110 | 4.230 | 4.230 | 4,179 |
| 2025-01-21 | 4.760 | 4.780 | 4.280 | 4.280 | 4.280 | 14,637 |
| 2025-01-20 | 4.720 | 5.150 | 4.710 | 5.140 | 5.140 | 3,162 |
| 2025-01-17 | 4.800 | 4.990 | 4.700 | 4.710 | 4.710 | 9,229 |
| 2025-01-16 | 5.190 | 5.500 | 4.750 | 4.800 | 4.800 | 8,483 |
| 2025-01-15 | 4.940 | 5.050 | 4.940 | 5.030 | 5.030 | 551 |
| 2025-01-14 | 4.910 | 5.150 | 4.790 | 4.990 | 4.990 | 3,004 |
| 2025-01-13 | 5.100 | 5.100 | 4.650 | 4.780 | 4.780 | 3,819 |
| 2025-01-10 | 5.020 | 5.190 | 4.880 | 5.060 | 5.060 | 2,777 |
| 2025-01-09 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 2,541 |
| 2025-01-08 | 5.710 | 5.710 | 4.700 | 4.770 | 4.770 | 28,636 |
| 2025-01-07 | 5.990 | 6.230 | 5.980 | 5.980 | 5.980 | 3,511 |
| 2025-01-06 | 6.740 | 6.740 | 5.760 | 6.100 | 6.100 | 17,527 |
| 2025-01-03 | 6.060 | 6.570 | 6.060 | 6.370 | 6.370 | 8,899 |
| 2025-01-02 | 5.850 | 5.950 | 5.760 | 5.860 | 5.860 | 9,743 |
| 2024-12-31 | 6.320 | 6.320 | 5.650 | 5.850 | 5.850 | 9,856 |
| 2024-12-30 | 7.080 | 7.080 | 6.000 | 6.490 | 6.490 | 14,814 |
| 2024-12-27 | 6.510 | 7.800 | 6.510 | 6.800 | 6.800 | 19,743 |
| 2024-12-24 | 6.500 | 6.540 | 6.480 | 6.510 | 6.510 | 995 |
| 2024-12-23 | 6.760 | 7.500 | 6.450 | 6.460 | 6.460 | 23,384 |
| 2024-12-20 | 6.310 | 6.590 | 5.900 | 6.150 | 6.150 | 3,290 |
| 2024-12-19 | 6.660 | 6.800 | 6.100 | 6.260 | 6.260 | 7,612 |
| 2024-12-18 | 6.500 | 6.850 | 5.530 | 5.890 | 5.890 | 12,212 |
| 2024-12-17 | 7.280 | 7.280 | 6.240 | 6.250 | 6.250 | 18,337 |
| 2024-12-16 | 6.500 | 7.500 | 6.400 | 7.050 | 7.050 | 29,178 |
| 2024-12-13 | 5.650 | 6.400 | 5.610 | 6.100 | 6.100 | 9,275 |
| 2024-12-12 | 6.170 | 6.170 | 5.390 | 5.560 | 5.560 | 5,548 |
| 2024-12-11 | 6.350 | 6.790 | 6.110 | 6.260 | 6.260 | 7,555 |
| 2024-12-10 | 6.220 | 6.750 | 5.650 | 6.190 | 6.190 | 13,919 |
| 2024-12-09 | 5.680 | 6.350 | 5.680 | 6.350 | 6.350 | 9,075 |
| 2024-12-06 | 4.560 | 5.550 | 4.560 | 5.260 | 5.260 | 9,478 |
| 2024-12-05 | 4.780 | 4.780 | 4.360 | 4.670 | 4.670 | 7,916 |
| 2024-12-04 | 5.200 | 5.250 | 4.940 | 4.940 | 4.940 | 1,907 |
| 2024-12-03 | 5.300 | 5.360 | 4.560 | 4.940 | 4.940 | 25,277 |
| 2024-12-02 | 6.690 | 7.360 | 5.480 | 5.600 | 5.600 | 23,743 |
| 2024-11-29 | 4.280 | 6.450 | 4.280 | 5.860 | 5.860 | 51,529 |
| 2024-11-28 | 4.290 | 4.290 | 4.000 | 4.000 | 4.000 | 400 |
| 2024-11-27 | 3.830 | 4.440 | 3.830 | 3.950 | 3.950 | 4,037 |
| 2024-11-26 | 4.620 | 5.000 | 3.610 | 3.610 | 3.610 | 13,778 |
| 2024-11-25 | 3.590 | 4.360 | 3.590 | 4.210 | 4.210 | 15,005 |
| 2024-11-22 | 3.400 | 3.490 | 3.230 | 3.490 | 3.490 | 2,984 |
| 2024-11-21 | 3.170 | 3.300 | 3.110 | 3.110 | 3.110 | 2,098 |
| 2024-11-20 | 3.350 | 3.350 | 3.050 | 3.060 | 3.060 | 5,444 |
| 2024-11-19 | 3.820 | 3.820 | 3.700 | 3.700 | 3.700 | 395 |
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.