Draganfly Inc (CSE: DPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.080	1.080	1.010	1.020	2,800	+0.00(+0.00%)
Sep 28, 2023	1.050	1.080	1.000	1.020	36,185	-0.03(-2.86%)
Sep 27, 2023	1.150	1.150	1.050	1.050	24,760	-0.05(-4.55%)
Sep 26, 2023	1.150	1.170	1.090	1.100	9,932	-0.04(-3.51%)
Sep 25, 2023	1.130	1.140	1.140	1.140	14,600	+0.01(+0.88%)
Sep 22, 2023	1.180	1.180	1.130	1.130	12,026	-0.07(-5.83%)
Sep 21, 2023	1.120	1.200	1.100	1.200	4,961	+0.04(+3.45%)
Sep 20, 2023	1.160	1.180	1.120	1.160	10,689	-0.02(-1.69%)
Sep 19, 2023	1.160	1.220	1.150	1.180	14,296	-0.06(-4.84%)
Sep 18, 2023	1.250	1.250	1.150	1.240	8,967	+0.05(+4.20%)
Sep 15, 2023	1.210	1.210	1.150	1.190	17,796	+0.04(+3.48%)
Sep 14, 2023	1.200	1.200	1.140	1.150	56,568	+0.00(+0.00%)
Sep 13, 2023	1.230	1.230	1.140	1.150	7,645	-0.05(-4.17%)
Sep 12, 2023	1.130	1.200	1.130	1.200	14,760	+0.05(+4.35%)
Sep 11, 2023	1.250	1.250	1.150	1.150	11,923	-0.06(-4.96%)
Sep 08, 2023	1.170	1.210	1.170	1.210	11,600	+0.04(+3.42%)
Sep 07, 2023	1.140	1.170	1.140	1.170	7,450	+0.00(+0.00%)
Sep 06, 2023	1.180	1.200	1.130	1.170	8,110	+0.02(+1.74%)
Sep 05, 2023	1.150	1.170	1.150	1.150	7,630	-0.01(-0.86%)
Sep 01, 2023				1.160	0	-0.09(-7.20%)
Aug 31, 2023	1.240	1.250	1.150	1.250	10,014	+0.08(+6.84%)
Aug 30, 2023	1.250	1.250	1.170	1.170	30,460	-0.07(-5.65%)
Aug 29, 2023	1.210	1.250	1.200	1.240	18,849	+0.07(+5.98%)
Aug 28, 2023	1.200	1.240	1.150	1.170	9,027	-0.05(-4.10%)
Aug 25, 2023	1.370	1.370	1.220	1.220	3,634	-0.12(-8.96%)
Aug 24, 2023	1.300	1.400	1.260	1.340	30,655	+0.09(+7.20%)
Aug 23, 2023	1.150	1.260	1.150	1.250	23,335	+0.13(+11.61%)
Aug 22, 2023	1.070	1.130	1.060	1.120	10,293	+0.01(+0.90%)
Aug 21, 2023	1.110	1.120	1.050	1.110	19,849	-0.01(-0.89%)
Aug 18, 2023	1.150	1.150	1.100	1.120	5,876	+0.02(+1.82%)
Aug 17, 2023	1.190	1.190	1.100	1.100	14,280	-0.03(-2.65%)
Aug 16, 2023	1.190	1.190	1.080	1.130	19,205	-0.07(-5.83%)
Aug 15, 2023	1.210	1.210	1.200	1.200	3,375	-0.04(-3.23%)
Aug 14, 2023	1.240	1.240	1.240	1.240	857	-0.01(-0.80%)
Aug 11, 2023	1.240	1.250	1.200	1.250	10,950	+0.02(+1.63%)
Aug 10, 2023	1.280	1.280	1.160	1.230	28,233	-0.10(-7.52%)
Aug 09, 2023	1.350	1.350	1.330	1.330	2,484	+0.00(+0.00%)
Aug 08, 2023	1.390	1.390	1.310	1.330	9,796	-0.03(-2.21%)
Aug 04, 2023				1.360	0	+0.04(+3.03%)
Aug 03, 2023	1.330	1.360	1.250	1.320	18,323	-0.01(-0.75%)
Aug 02, 2023	1.350	1.350	1.300	1.330	18,300	-0.05(-3.62%)
Aug 01, 2023	1.420	1.420	1.350	1.380	8,420	+0.02(+1.47%)
Jul 31, 2023	1.340	1.380	1.330	1.360	12,400	+0.01(+0.74%)
Jul 28, 2023	1.450	1.450	1.290	1.350	35,315	-0.05(-3.57%)
Jul 27, 2023	1.420	1.430	1.360	1.400	5,560	+0.00(+0.00%)
Jul 26, 2023	1.360	1.450	1.360	1.400	20,106	+0.04(+2.94%)
Jul 25, 2023	1.420	1.450	1.360	1.360	14,036	-0.06(-4.23%)
Jul 24, 2023	1.500	1.500	1.400	1.420	17,164	-0.01(-0.70%)
Jul 21, 2023	1.480	1.480	1.420	1.430	2,500	-0.02(-1.38%)
Jul 20, 2023	1.450	1.500	1.400	1.450	23,788	+0.00(+0.00%)
Jul 19, 2023	1.500	1.500	1.440	1.450	8,764	+0.03(+2.11%)
Jul 18, 2023	1.400	1.480	1.400	1.420	10,125	-0.04(-2.74%)
Jul 17, 2023	1.560	1.560	1.370	1.460	20,778	-0.01(-0.68%)
Jul 14, 2023	1.470	1.500	1.460	1.470	70,538	-0.02(-1.34%)
Jul 13, 2023	1.490	1.550	1.450	1.490	34,238	-0.02(-1.32%)
Jul 12, 2023	1.590	1.590	1.480	1.510	15,994	+0.00(+0.00%)
Jul 11, 2023	1.540	1.570	1.430	1.510	34,769	-0.03(-1.95%)
Jul 10, 2023	1.560	1.620	1.530	1.540	19,424	-0.07(-4.35%)
Jul 07, 2023	1.590	1.610	1.540	1.610	19,855	+0.01(+0.63%)
Jul 06, 2023	1.700	1.700	1.500	1.600	31,061	-0.02(-1.23%)
Jul 05, 2023	1.620	1.660	1.580	1.620	18,840	-0.04(-2.41%)
Jul 04, 2023	1.700	1.700	1.650	1.660	9,050	-0.05(-2.92%)
Jun 30, 2023				1.710	0	-0.06(-3.39%)
Jun 29, 2023	1.720	1.790	1.710	1.770	43,586	+0.07(+4.12%)
Jun 28, 2023	1.730	1.730	1.610	1.700	44,299	+0.05(+3.03%)
Jun 27, 2023	1.560	1.690	1.530	1.650	44,278	+0.09(+5.77%)
Jun 26, 2023	1.710	1.710	1.530	1.560	19,204	-0.15(-8.77%)
Jun 23, 2023	1.760	1.760	1.650	1.710	24,598	-0.02(-1.16%)
Jun 22, 2023	1.880	1.880	1.650	1.730	89,716	-0.13(-6.99%)
Jun 21, 2023	1.850	1.940	1.800	1.860	121,087	+0.14(+8.14%)
Jun 20, 2023	1.720	1.820	1.660	1.720	39,103	+0.02(+1.18%)
Jun 19, 2023	1.560	2.000	1.560	1.700	79,535	+0.10(+6.25%)
Jun 16, 2023	1.570	1.620	1.530	1.600	22,370	+0.03(+1.91%)
Jun 15, 2023	1.550	1.650	1.550	1.570	46,957	+0.01(+0.64%)
Jun 14, 2023	1.550	1.660	1.550	1.560	37,165	-0.02(-1.27%)
Jun 13, 2023	1.800	1.840	1.530	1.580	82,698	-0.02(-1.25%)
Jun 12, 2023	1.420	1.650	1.410	1.600	98,736	+0.22(+15.94%)
Jun 09, 2023	1.330	1.430	1.320	1.380	17,100	+0.02(+1.47%)
Jun 08, 2023	1.440	1.440	1.350	1.360	18,459	-0.05(-3.55%)
Jun 07, 2023	1.330	1.420	1.310	1.410	29,378	+0.10(+7.63%)
Jun 06, 2023	1.310	1.330	1.240	1.310	16,910	+0.05(+3.97%)
Jun 05, 2023	1.260	1.260	1.210	1.260	11,812	+0.07(+5.88%)
Jun 02, 2023	1.200	1.240	1.180	1.190	17,411	+0.02(+1.71%)
Jun 01, 2023	1.160	1.200	1.150	1.170	8,717	+0.04(+3.54%)
May 31, 2023	1.200	1.210	1.110	1.130	15,070	-0.01(-0.88%)
May 30, 2023	1.150	1.160	1.070	1.140	9,348	+0.04(+3.64%)
May 29, 2023	1.060	1.100	1.060	1.100	2,000	+0.05(+4.76%)
May 26, 2023	1.100	1.110	1.040	1.050	13,587	-0.06(-5.41%)
May 25, 2023	1.170	1.170	1.070	1.110	25,800	-0.02(-1.77%)
May 24, 2023	1.150	1.170	1.140	1.130	12,817	-0.04(-3.42%)
May 23, 2023	1.160	1.200	1.140	1.170	28,735	-0.02(-1.68%)
May 19, 2023				1.190	0	+0.00(+0.00%)
May 18, 2023	1.220	1.220	1.150	1.190	41,894	+0.01(+0.85%)
May 17, 2023	1.260	1.260	1.170	1.180	13,548	-0.05(-4.07%)
May 16, 2023	1.210	1.270	1.210	1.230	34,909	+0.03(+2.50%)
May 15, 2023	1.330	1.330	1.200	1.200	19,916	-0.04(-3.23%)
May 12, 2023	1.310	1.320	1.240	1.240	8,076	-0.05(-3.88%)
May 11, 2023	1.190	1.290	1.190	1.290	19,530	+0.10(+8.40%)
May 10, 2023	1.210	1.340	1.170	1.190	41,410	-0.10(-7.75%)
May 09, 2023	1.300	1.380	1.260	1.290	19,015	+0.01(+0.78%)
May 08, 2023	1.260	1.350	1.260	1.280	13,065	-0.06(-4.48%)
May 05, 2023	1.370	1.370	1.270	1.340	5,900	+0.02(+1.52%)
May 04, 2023	1.300	1.320	1.300	1.320	8,900	+0.02(+1.54%)
May 03, 2023	1.280	1.340	1.250	1.300	10,049	-0.02(-1.52%)
May 02, 2023	1.450	1.460	1.280	1.320	41,016	-0.09(-6.38%)
May 01, 2023	1.370	1.460	1.300	1.410	22,890	+0.05(+3.68%)
Apr 28, 2023	1.340	1.380	1.250	1.360	22,978	+0.07(+5.43%)
Apr 27, 2023	1.230	1.340	1.200	1.290	31,142	+0.03(+2.38%)
Apr 26, 2023	1.330	1.330	1.220	1.260	62,220	-0.01(-0.79%)
Apr 25, 2023	1.360	1.400	1.250	1.270	31,774	-0.10(-7.30%)
Apr 24, 2023	1.350	1.540	1.350	1.370	21,500	-0.15(-9.87%)
Apr 21, 2023	1.430	1.540	1.430	1.520	25,692	+0.09(+6.29%)
Apr 20, 2023	1.510	1.530	1.360	1.430	37,790	-0.11(-7.14%)
Apr 19, 2023	1.380	1.570	1.370	1.540	82,240	+0.18(+13.24%)
Apr 18, 2023	1.340	1.390	1.320	1.360	37,500	+0.04(+3.03%)
Apr 17, 2023	1.160	1.400	1.160	1.320	53,276	+0.14(+11.86%)
Apr 14, 2023	1.080	1.220	1.030	1.180	63,613	+0.10(+9.26%)
Apr 13, 2023	1.180	1.180	1.030	1.080	126,366	-0.17(-13.60%)
Apr 12, 2023	1.240	1.280	1.040	1.250	173,805	+0.04(+3.31%)
Apr 11, 2023	1.550	1.550	1.130	1.210	170,730	-0.27(-18.24%)
Apr 10, 2023	1.550	1.570	1.360	1.480	74,767	-0.10(-6.33%)
Apr 06, 2023				1.580	0	-0.01(-0.63%)
Apr 05, 2023	1.600	1.600	1.510	1.590	15,799	-0.03(-1.85%)
Apr 04, 2023	1.820	1.820	1.600	1.620	50,133	-0.11(-6.36%)
Apr 03, 2023	1.750	1.780	1.640	1.730	42,329	-0.02(-1.14%)
Mar 31, 2023	1.830	1.830	1.710	1.750	55,801	-0.03(-1.69%)
Mar 30, 2023	1.770	1.840	1.720	1.780	37,119	+0.15(+9.20%)
Mar 29, 2023	1.450	1.790	1.420	1.630	137,264	-0.32(-16.41%)
Mar 28, 2023	2.260	2.310	1.700	1.950	156,550	-0.43(-18.07%)
Mar 27, 2023	2.350	2.390	2.250	2.380	52,659	+0.12(+5.31%)
Mar 24, 2023	2.300	2.340	2.210	2.260	24,600	-0.02(-0.88%)
Mar 23, 2023	2.470	2.490	2.250	2.280	47,366	-0.24(-9.52%)
Mar 22, 2023	2.550	2.590	2.480	2.520	74,173	-0.02(-0.79%)
Mar 21, 2023	2.450	2.560	2.450	2.540	57,086	+0.07(+2.83%)
Mar 20, 2023	2.570	2.600	2.380	2.470	28,102	-0.07(-2.76%)
Mar 17, 2023	2.640	2.640	2.400	2.540	38,039	-0.06(-2.31%)
Mar 16, 2023	2.440	2.650	2.270	2.600	51,466	+0.13(+5.26%)
Mar 15, 2023	2.650	2.650	2.240	2.470	82,519	-0.06(-2.37%)
Mar 14, 2023	2.570	2.690	2.530	2.530	28,131	-0.06(-2.32%)
Mar 13, 2023	2.680	2.680	2.470	2.590	26,386	-0.16(-5.82%)
Mar 10, 2023	2.650	2.880	2.550	2.750	79,399	-0.01(-0.36%)
Mar 09, 2023	2.890	2.900	2.550	2.760	69,743	-0.13(-4.50%)
Mar 08, 2023	2.980	3.000	2.800	2.890	52,412	+0.00(+0.00%)
Mar 07, 2023	3.030	3.040	2.850	2.890	33,790	+0.07(+2.48%)
Mar 06, 2023	3.090	3.300	2.760	2.820	129,147	-0.27(-8.74%)
Mar 03, 2023	3.000	3.110	2.940	3.090	67,035	+0.09(+3.00%)
Mar 02, 2023	3.100	3.100	2.880	3.000	70,664	+0.01(+0.33%)
Mar 01, 2023	2.950	3.060	2.900	2.990	148,906	+0.10(+3.46%)
Feb 28, 2023	2.740	2.980	2.710	2.890	96,603	+0.27(+10.31%)
Feb 27, 2023	2.650	2.900	2.610	2.620	41,360	+0.02(+0.77%)
Feb 24, 2023	2.790	2.790	2.560	2.600	38,098	-0.18(-6.47%)
Feb 23, 2023	2.700	2.790	2.610	2.780	55,215	+0.30(+12.10%)
Feb 22, 2023	2.810	2.810	2.480	2.480	67,669	-0.29(-10.47%)
Feb 21, 2023	2.990	3.090	2.740	2.770	53,098	-0.14(-4.81%)
Feb 17, 2023				2.910	0	-0.10(-3.32%)
Feb 16, 2023	2.690	3.060	2.670	3.010	190,508	+0.41(+15.77%)
Feb 15, 2023	2.500	2.740	2.470	2.600	116,089	+0.25(+10.64%)
Feb 14, 2023	2.300	2.500	2.240	2.350	50,603	+0.15(+6.82%)
Feb 13, 2023	2.300	2.300	2.160	2.200	26,742	-0.03(-1.35%)
Feb 10, 2023	2.430	2.480	2.200	2.230	23,512	-0.11(-4.70%)
Feb 09, 2023	2.510	2.600	2.250	2.340	90,197	-0.09(-3.70%)
Feb 08, 2023	2.220	2.460	2.160	2.430	63,574	+0.11(+4.74%)
Feb 07, 2023	2.560	2.630	2.130	2.320	110,395	-0.19(-7.57%)
Feb 06, 2023	2.700	2.800	2.450	2.510	71,686	-0.12(-4.56%)
Feb 03, 2023	2.790	2.910	2.550	2.630	114,230	+0.07(+2.73%)
Feb 02, 2023	3.120	3.120	2.340	2.560	233,243	-0.44(-14.67%)
Feb 01, 2023	3.100	3.250	2.900	3.000	333,181	+0.14(+4.90%)
Jan 31, 2023	2.440	3.000	2.340	2.860	408,018	+0.60(+26.55%)
Jan 30, 2023	2.210	2.570	2.140	2.260	297,937	+0.23(+11.33%)
Jan 27, 2023	1.900	2.190	1.900	2.030	73,794	+0.17(+9.14%)
Jan 26, 2023	1.990	2.030	1.810	1.860	89,454	-0.08(-4.12%)
Jan 25, 2023	2.160	2.160	1.930	1.940	117,140	-0.16(-7.62%)
Jan 24, 2023	2.120	2.320	2.040	2.100	131,229	+0.18(+9.38%)
Jan 23, 2023	1.790	2.070	1.740	1.920	151,969	+0.23(+13.61%)
Jan 20, 2023	1.620	1.760	1.580	1.690	149,877	+0.19(+12.67%)
Jan 19, 2023	1.720	1.750	1.480	1.500	67,532	-0.33(-18.03%)
Jan 18, 2023	1.500	1.860	1.480	1.830	205,639	+0.43(+30.71%)
Jan 17, 2023	1.250	1.400	1.250	1.400	155,763	+0.15(+12.00%)
Jan 16, 2023	1.230	1.250	1.230	1.250	3,387	+0.02(+1.63%)
Jan 13, 2023	1.200	1.250	1.200	1.230	25,622	+0.03(+2.50%)
Jan 12, 2023	1.170	1.210	1.160	1.200	39,574	+0.03(+2.56%)
Jan 11, 2023	1.190	1.200	1.150	1.170	6,210	+0.04(+3.54%)
Jan 10, 2023	1.110	1.130	1.090	1.130	10,120	+0.00(+0.00%)
Jan 09, 2023	1.120	1.130	1.090	1.130	9,964	-0.01(-0.88%)
Jan 06, 2023	1.100	1.140	1.100	1.140	12,506	+0.03(+2.70%)
Jan 05, 2023	1.090	1.170	1.080	1.110	10,761	+0.05(+4.72%)
Jan 04, 2023	1.150	1.150	1.000	1.060	9,584	-0.02(-1.85%)
Jan 03, 2023	1.000	1.080	1.000	1.080	2,960	+0.08(+8.00%)
Dec 30, 2022				1.000	0	-0.03(-2.91%)
Dec 29, 2022	1.000	1.050	1.000	1.030	7,001	+0.03(+3.00%)
Dec 28, 2022	1.120	1.120	1.000	1.000	38,776	-0.14(-12.28%)
Dec 23, 2022				1.140	0	+0.02(+1.79%)
Dec 22, 2022	1.170	1.170	1.100	1.120	28,054	-0.07(-5.88%)
Dec 21, 2022	1.240	1.240	1.180	1.190	12,925	-0.03(-2.46%)
Dec 20, 2022	1.280	1.300	1.220	1.220	39,095	-0.09(-6.87%)
Dec 19, 2022	1.300	1.340	1.280	1.310	8,340	-0.04(-2.96%)
Dec 16, 2022	1.320	1.350	1.100	1.350	57,863	+0.05(+3.85%)
Dec 15, 2022	1.220	1.360	1.220	1.300	28,600	+0.00(+0.00%)
Dec 14, 2022	1.320	1.320	1.280	1.300	5,128	+0.00(+0.00%)
Dec 13, 2022	1.260	1.310	1.220	1.300	13,203	+0.06(+4.84%)
Dec 12, 2022	1.240	1.270	1.160	1.240	31,450	+0.04(+3.33%)
Dec 09, 2022	1.320	1.420	1.190	1.200	39,486	-0.08(-6.25%)
Dec 08, 2022	1.380	1.400	1.280	1.280	63,634	+0.05(+4.07%)
Dec 07, 2022	1.260	1.490	1.190	1.230	84,901	-0.02(-1.60%)
Dec 06, 2022	1.220	1.250	1.190	1.250	9,921	+0.05(+4.17%)
Dec 05, 2022	1.230	1.230	1.180	1.200	7,642	+0.00(+0.00%)
Dec 02, 2022	1.230	1.230	1.140	1.200	31,217	+0.01(+0.84%)
Dec 01, 2022	1.250	1.250	1.150	1.190	15,454	-0.04(-3.25%)
Nov 30, 2022	1.160	1.270	1.160	1.230	37,457	+0.02(+1.65%)
Nov 29, 2022	1.240	1.240	1.110	1.210	52,609	-0.07(-5.47%)
Nov 28, 2022	1.360	1.400	1.190	1.280	108,965	-0.01(-0.78%)
Nov 25, 2022	1.390	1.400	1.230	1.290	55,739	-0.11(-7.86%)
Nov 24, 2022	1.450	1.550	1.350	1.400	52,845	+0.01(+0.72%)
Nov 23, 2022	1.590	1.610	1.290	1.390	182,187	-0.05(-3.47%)
Nov 22, 2022	1.270	1.580	1.270	1.440	160,100	+0.19(+15.20%)
Nov 21, 2022	1.140	1.280	1.090	1.250	150,398	+0.15(+13.64%)
Nov 18, 2022	0.9300	1.150	0.9300	1.100	174,802	+0.18(+19.57%)
Nov 17, 2022	0.8200	1.120	0.8000	0.9200	245,635	+0.17(+22.67%)
Nov 16, 2022	0.7300	0.7700	0.7300	0.7500	24,424	+0.01(+1.35%)
Nov 15, 2022	0.7400	0.7500	0.7400	0.7400	6,514	+0.00(+0.00%)
Nov 14, 2022	0.7600	0.7600	0.7100	0.7400	11,265	-0.02(-2.63%)
Nov 11, 2022	0.7700	0.7700	0.7100	0.7600	17,208	-0.02(-2.56%)
Nov 10, 2022	0.8100	0.8600	0.6500	0.7800	45,895	-0.07(-8.24%)
Nov 09, 2022	0.9000	0.9000	0.8500	0.8500	43,851	-0.05(-5.56%)
Nov 08, 2022	0.9100	0.9100	0.9000	0.9000	13,325	-0.01(-1.10%)
Nov 07, 2022	0.8900	0.9300	0.8800	0.9100	96,340	+0.03(+3.41%)
Nov 04, 2022	0.9000	0.9000	0.8600	0.8800	34,594	-0.02(-2.22%)
Nov 03, 2022	0.9100	0.9100	0.8200	0.9000	18,406	+0.00(+0.00%)
Nov 01, 2022	0.9000			0.9000	336	+0.00(+0.00%)
Oct 31, 2022	0.9400	0.9400	0.9000	0.9000	1,189	-0.02(-2.17%)
Oct 28, 2022	1.030	1.030	0.9200	0.9200	12,861	-0.08(-8.00%)
Oct 27, 2022	1.000	1.000	0.9700	1.000	5,317	-0.02(-1.96%)
Oct 26, 2022	1.030	1.030	1.020	1.020	2,494	+0.01(+0.99%)
Oct 25, 2022	1.000	1.010	0.9900	1.010	6,494	+0.01(+1.00%)
Oct 24, 2022	0.9900	1.000	0.9900	1.000	3,184	+0.00(+0.00%)
Oct 21, 2022	1.000	1.020	1.000	1.000	2,500	-0.03(-2.91%)
Oct 20, 2022	1.000	1.030	1.000	1.030	9,096	+0.02(+1.98%)
Oct 19, 2022	1.000	1.040	0.9900	1.010	15,154	+0.01(+1.00%)
Oct 18, 2022	1.000	1.050	1.000	1.000	11,973	+0.03(+3.09%)
Oct 17, 2022	0.9700	1.000	0.9700	0.9700	4,720	-0.03(-3.00%)
Oct 14, 2022	0.9700	1.000	0.9600	1.000	14,046	+0.03(+3.09%)
Oct 13, 2022	0.9400	0.9700	0.9400	0.9700	1,611	+0.02(+2.11%)
Oct 12, 2022	0.9300	0.9500	0.9100	0.9500	12,662	+0.00(+0.00%)
Oct 11, 2022	0.9600	0.9800	0.9400	0.9500	12,761	+0.01(+1.06%)
Oct 07, 2022				0.9400	0	+0.02(+2.17%)