Draganfly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 3.600 | 3.850 | 3.540 | 3.540 | 3.540 | 3,235 |
| 2024-11-15 | 3.190 | 3.530 | 3.040 | 3.530 | 3.530 | 3,604 |
| 2024-11-14 | 3.780 | 3.920 | 3.700 | 3.700 | 3.700 | 1,843 |
| 2024-11-13 | 3.250 | 3.730 | 3.250 | 3.730 | 3.730 | 3,919 |
| 2024-11-12 | 3.200 | 3.200 | 3.170 | 3.200 | 3.200 | 5,654 |
| 2024-11-11 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 1,281 |
| 2024-11-08 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 1,026 |
| 2024-11-07 | 3.210 | 3.420 | 3.210 | 3.250 | 3.250 | 4,281 |
| 2024-11-06 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 1,855 |
| 2024-11-05 | 3.290 | 3.290 | 3.050 | 3.080 | 3.080 | 2,911 |
| 2024-11-04 | 3.150 | 3.150 | 2.970 | 2.970 | 2.970 | 2,056 |
| 2024-11-01 | 3.270 | 3.270 | 3.150 | 3.150 | 3.150 | 2,204 |
| 2024-10-31 | 3.560 | 3.560 | 3.250 | 3.360 | 3.360 | 3,982 |
| 2024-10-30 | 3.780 | 3.790 | 3.690 | 3.690 | 3.690 | 2,802 |
| 2024-10-29 | 3.850 | 3.850 | 3.680 | 3.680 | 3.680 | 1,619 |
| 2024-10-28 | 3.760 | 3.760 | 3.730 | 3.730 | 3.730 | 578 |
| 2024-10-25 | 3.700 | 3.710 | 3.580 | 3.580 | 3.580 | 1,234 |
| 2024-10-24 | 4.150 | 4.160 | 3.580 | 3.580 | 3.580 | 7,130 |
| 2024-10-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 220 |
| 2024-10-22 | 4.170 | 4.170 | 4.140 | 4.140 | 4.140 | 300 |
| 2024-10-21 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-10-18 | 4.070 | 4.090 | 4.070 | 4.090 | 4.090 | 522 |
| 2024-10-17 | 3.950 | 4.290 | 3.950 | 4.170 | 4.170 | 1,375 |
| 2024-10-16 | 4.360 | 4.360 | 3.850 | 3.930 | 3.930 | 10,457 |
| 2024-10-15 | 4.660 | 4.760 | 4.350 | 4.410 | 4.410 | 6,682 |
| 2024-10-11 | 5.050 | 5.060 | 5.000 | 5.000 | 5.000 | 2,968 |
| 2024-10-10 | 4.950 | 5.120 | 4.950 | 5.050 | 5.050 | 1,362 |
| 2024-10-09 | 4.750 | 4.940 | 4.650 | 4.920 | 4.920 | 3,467 |
| 2024-10-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 177 |
| 2024-10-07 | 4.800 | 5.000 | 4.140 | 4.250 | 4.250 | 8,510 |
| 2024-10-04 | 4.980 | 5.340 | 3.460 | 4.540 | 4.540 | 9,695 |
| 2024-10-03 | 4.000 | 4.860 | 3.870 | 4.830 | 4.830 | 7,503 |
| 2024-10-02 | 3.400 | 4.050 | 3.220 | 4.000 | 4.000 | 4,974 |
| 2024-10-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-09-30 | 3.340 | 3.450 | 3.200 | 3.450 | 3.450 | 3,166 |
| 2024-09-27 | 3.200 | 3.430 | 3.200 | 3.400 | 3.400 | 3,980 |
| 2024-09-26 | 2.950 | 3.050 | 2.950 | 3.050 | 3.050 | 2,332 |
| 2024-09-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 648 |
| 2024-09-24 | 3.170 | 3.170 | 2.990 | 3.100 | 3.100 | 8,356 |
| 2024-09-23 | 3.340 | 3.340 | 2.750 | 2.750 | 2.750 | 6,794 |
| 2024-09-20 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 838 |
| 2024-09-19 | 3.160 | 3.160 | 3.050 | 3.050 | 3.050 | 1,452 |
| 2024-09-18 | 3.300 | 3.490 | 3.080 | 3.080 | 3.080 | 10,809 |
| 2024-09-17 | 3.220 | 3.390 | 3.150 | 3.390 | 3.390 | 6,186 |
| 2024-09-16 | 3.580 | 3.580 | 3.150 | 3.150 | 3.150 | 4,398 |
| 2024-09-13 | 2.900 | 3.370 | 2.900 | 3.350 | 3.350 | 8,000 |
| 2024-09-12 | 2.320 | 2.720 | 2.300 | 2.720 | 2.720 | 22,217 |
| 2024-09-11 | 2.360 | 2.490 | 2.250 | 2.310 | 2.310 | 9,509 |
| 2024-09-10 | 2.900 | 2.900 | 2.240 | 2.360 | 2.360 | 12,017 |
| 2024-09-09 | 2.980 | 2.990 | 2.640 | 2.680 | 2.680 | 9,242 |
| 2024-09-06 | 3.180 | 3.250 | 3.000 | 3.000 | 3.000 | 4,195 |
| 2024-09-05 | 2.970 | 2.990 | 2.650 | 2.840 | 2.840 | 4,957 |
| 2024-09-04 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0 |
| 2024-09-03 | 4.000 | 4.000 | 3.375 | 3.625 | 3.625 | 445 |
| 2024-08-30 | 3.875 | 3.875 | 3.500 | 3.625 | 3.625 | 935 |
| 2024-08-29 | 3.875 | 3.875 | 3.375 | 3.500 | 3.500 | 2,561 |
| 2024-08-28 | 3.625 | 3.750 | 3.375 | 3.500 | 3.500 | 13,882 |
| 2024-08-27 | 3.750 | 4.000 | 3.625 | 3.625 | 3.625 | 3,800 |
| 2024-08-26 | 4.250 | 4.375 | 3.875 | 3.875 | 3.875 | 4,734 |
| 2024-08-23 | 0.190 | 0.190 | 0.175 | 0.175 | 0.175 | 24,340 |
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.