Draganfly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.340 | 5.340 | 5.010 | 5.080 | 5.080 | 101,596 |
| 2026-10-16 | 5.650 | 5.650 | 5.200 | 5.230 | 5.230 | 45,583 |
| 2026-10-15 | 5.500 | 5.560 | 5.150 | 5.540 | 5.540 | 50,116 |
| 2026-10-14 | 5.830 | 5.830 | 5.550 | 5.590 | 5.590 | 77,483 |
| 2026-10-13 | 6.180 | 6.180 | 5.890 | 5.950 | 5.950 | 100,501 |
| 2026-10-09 | 6.500 | 6.520 | 6.210 | 6.470 | 6.470 | 42,735 |
| 2026-10-08 | 6.810 | 6.810 | 6.480 | 6.480 | 6.480 | 48,403 |
| 2026-10-07 | 7.090 | 7.090 | 6.700 | 6.700 | 6.700 | 45,106 |
| 2026-10-06 | 7.240 | 7.240 | 7.030 | 7.090 | 7.090 | 20,544 |
| 2026-10-05 | 7.520 | 7.520 | 7.000 | 7.000 | 7.000 | 59,370 |
| 2026-10-02 | 7.870 | 7.950 | 7.530 | 7.530 | 7.530 | 54,729 |
| 2026-10-01 | 8.600 | 8.600 | 7.800 | 7.800 | 7.800 | 117,692 |
| 2026-09-30 | 9.000 | 9.000 | 8.580 | 8.720 | 8.720 | 143,474 |
| 2026-09-29 | 8.150 | 8.990 | 7.920 | 8.810 | 8.810 | 114,840 |
| 2026-09-28 | 7.800 | 8.350 | 7.790 | 7.890 | 7.890 | 94,248 |
| 2026-09-25 | 7.890 | 7.890 | 7.500 | 7.500 | 7.500 | 12,671 |
| 2026-09-24 | 7.500 | 7.900 | 7.420 | 7.900 | 7.900 | 19,759 |
| 2026-09-23 | 7.800 | 7.930 | 7.530 | 7.530 | 7.530 | 10,749 |
| 2026-09-22 | 8.100 | 8.100 | 7.750 | 7.800 | 7.800 | 25,690 |
| 2026-09-21 | 8.030 | 8.030 | 7.820 | 8.010 | 8.010 | 13,128 |
| 2026-09-18 | 8.370 | 8.370 | 7.640 | 7.860 | 7.860 | 12,516 |
| 2026-09-17 | 7.540 | 8.240 | 7.540 | 7.880 | 7.880 | 28,303 |
| 2026-09-16 | 7.500 | 7.520 | 7.250 | 7.520 | 7.520 | 7,001 |
| 2026-09-15 | 7.650 | 7.650 | 7.240 | 7.460 | 7.460 | 26,518 |
| 2026-09-14 | 8.010 | 8.010 | 7.500 | 7.630 | 7.630 | 33,211 |
| 2026-09-11 | 8.130 | 8.130 | 7.700 | 7.850 | 7.850 | 47,945 |
| 2026-09-10 | 7.680 | 7.890 | 7.560 | 7.790 | 7.790 | 29,423 |
| 2026-09-09 | 8.400 | 8.400 | 7.760 | 7.760 | 7.760 | 19,711 |
| 2026-09-08 | 8.460 | 8.500 | 7.990 | 8.390 | 8.390 | 21,449 |
| 2026-09-04 | 8.780 | 8.850 | 8.150 | 8.250 | 8.250 | 36,087 |
| 2026-09-03 | 8.200 | 8.980 | 8.130 | 8.830 | 8.830 | 115,724 |
| 2026-09-02 | 7.490 | 7.890 | 7.490 | 7.810 | 7.810 | 45,455 |
| 2026-09-01 | 7.290 | 7.680 | 6.880 | 7.380 | 7.380 | 52,610 |
| 2026-08-31 | 6.800 | 7.550 | 6.800 | 7.530 | 7.530 | 176,068 |
| 2026-08-28 | 6.000 | 6.290 | 5.950 | 6.020 | 6.020 | 10,968 |
| 2026-08-27 | 6.030 | 6.100 | 5.950 | 6.080 | 6.080 | 5,612 |
| 2026-08-26 | 5.950 | 6.040 | 5.880 | 5.960 | 5.960 | 16,520 |
| 2026-08-25 | 5.890 | 6.070 | 5.890 | 5.950 | 5.950 | 20,592 |
| 2026-08-24 | 6.370 | 6.370 | 5.930 | 6.080 | 6.080 | 11,155 |
| 2026-08-21 | 6.150 | 6.230 | 6.050 | 6.230 | 6.230 | 13,755 |
| 2026-08-20 | 6.230 | 6.230 | 5.720 | 5.950 | 5.950 | 20,814 |
| 2026-08-19 | 6.390 | 6.390 | 5.990 | 6.150 | 6.150 | 15,243 |
| 2026-08-18 | 6.330 | 6.430 | 5.990 | 5.990 | 5.990 | 10,400 |
| 2026-08-17 | 6.800 | 6.800 | 6.440 | 6.580 | 6.580 | 25,417 |
| 2026-08-14 | 6.780 | 6.830 | 6.660 | 6.790 | 6.790 | 25,749 |
| 2026-08-13 | 6.470 | 6.580 | 6.160 | 6.550 | 6.550 | 20,838 |
| 2026-08-12 | 6.340 | 6.430 | 6.130 | 6.420 | 6.420 | 9,762 |
| 2026-08-11 | 6.040 | 6.330 | 5.740 | 6.130 | 6.130 | 87,511 |
| 2026-08-10 | 6.710 | 6.710 | 6.470 | 6.600 | 6.600 | 40,877 |
| 2026-08-07 | 6.300 | 6.550 | 6.200 | 6.460 | 6.460 | 36,123 |
| 2026-08-06 | 6.150 | 6.400 | 6.090 | 6.200 | 6.200 | 8,313 |
| 2026-08-05 | 6.150 | 6.230 | 6.060 | 6.140 | 6.140 | 19,799 |
| 2026-08-04 | 5.950 | 6.230 | 5.950 | 6.000 | 6.000 | 18,513 |
| 2026-07-31 | 5.930 | 5.970 | 5.740 | 5.820 | 5.820 | 14,263 |
| 2026-07-30 | 5.330 | 5.800 | 5.330 | 5.800 | 5.800 | 13,260 |
| 2026-07-29 | 6.080 | 6.080 | 5.330 | 5.360 | 5.360 | 36,037 |
| 2026-07-28 | 6.200 | 6.200 | 5.710 | 5.740 | 5.740 | 30,950 |
| 2026-07-27 | 5.980 | 6.290 | 5.980 | 6.200 | 6.200 | 11,221 |
| 2026-07-24 | 6.380 | 6.380 | 5.920 | 5.960 | 5.960 | 16,277 |
| 2026-07-23 | 6.080 | 6.340 | 6.080 | 6.140 | 6.140 | 16,785 |
Page 1 of 21 · 1,255 trading daysOlder →
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.