Draganfly Inc (CSE: DPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	2.810	3.040	2.800	2.970	39,244	+0.12(+4.21%)
Mar 30, 2022	2.930	2.930	2.790	2.850	48,566	-0.03(-1.04%)
Mar 29, 2022	2.760	3.000	2.700	2.880	54,677	+0.11(+3.97%)
Mar 28, 2022	2.950	2.950	2.720	2.770	40,761	-0.06(-2.12%)
Mar 25, 2022	3.120	3.120	2.750	2.830	89,701	-0.22(-7.21%)
Mar 24, 2022	3.190	3.240	2.870	3.050	73,215	-0.16(-4.98%)
Mar 23, 2022	3.010	3.210	2.770	3.210	172,553	+0.19(+6.29%)
Mar 22, 2022	3.540	4.800	2.880	3.020	1,455,232	+0.94(+45.19%)
Mar 21, 2022	2.090	2.230	2.000	2.080	19,205	-0.02(-0.95%)
Mar 18, 2022	2.010	2.100	1.990	2.100	14,161	+0.05(+2.44%)
Mar 17, 2022	2.110	2.110	1.930	2.050	20,149	-0.05(-2.38%)
Mar 16, 2022	1.800	2.250	1.780	2.100	38,555	+0.40(+23.53%)
Mar 15, 2022	1.800	1.800	1.690	1.700	9,329	-0.20(-10.53%)
Mar 14, 2022	1.640	2.040	1.600	1.900	59,327	+0.30(+18.75%)
Mar 11, 2022	1.620	1.650	1.600	1.600	28,830	+0.00(+0.00%)
Mar 10, 2022	1.560	1.600	1.560	1.600	1,222	+0.00(+0.00%)
Mar 09, 2022	1.600	1.620	1.600	1.600	6,117	+0.00(+0.00%)
Mar 08, 2022	1.520	1.600	1.500	1.600	28,593	+0.04(+2.56%)
Mar 07, 2022	1.590	1.620	1.560	1.560	7,587	-0.04(-2.50%)
Mar 04, 2022	1.510	1.600	1.510	1.600	4,370	+0.05(+3.23%)
Mar 03, 2022	1.690	1.690	1.550	1.550	2,875	-0.08(-4.91%)
Mar 02, 2022	1.700	1.700	1.630	1.630	4,600	+0.04(+2.52%)
Mar 01, 2022	1.530	1.700	1.530	1.590	23,229	-0.01(-0.63%)
Feb 28, 2022	1.550	1.600	1.480	1.600	25,261	+0.15(+10.34%)
Feb 25, 2022	1.480	1.500	1.450	1.450	6,000	-0.05(-3.33%)
Feb 24, 2022	1.400	1.500	1.350	1.500	48,152	+0.03(+2.04%)
Feb 23, 2022	1.510	1.510	1.440	1.470	14,134	-0.03(-2.00%)
Feb 22, 2022	1.460	1.500	1.460	1.500	7,083	-0.04(-2.60%)
Feb 18, 2022				1.540	0	+0.04(+2.67%)
Feb 17, 2022	1.730	1.730	1.500	1.500	15,403	-0.11(-6.83%)
Feb 16, 2022	1.650	1.650	1.610	1.610	5,295	-0.06(-3.59%)
Feb 15, 2022	1.620	1.670	1.620	1.670	7,306	+0.04(+2.45%)
Feb 14, 2022	1.630	1.630	1.580	1.630	1,236	-0.05(-2.98%)
Feb 11, 2022	1.680	1.680	1.680	1.680	844	+0.03(+1.82%)
Feb 10, 2022	1.670	1.700	1.650	1.650	4,325	-0.02(-1.20%)
Feb 09, 2022	1.580	1.680	1.580	1.670	4,552	+0.08(+5.03%)
Feb 08, 2022	1.750	1.750	1.570	1.590	8,256	-0.09(-5.36%)
Feb 07, 2022	1.570	1.690	1.570	1.680	15,875	+0.12(+7.69%)
Feb 04, 2022	1.530	1.570	1.530	1.560	1,391	+0.06(+4.00%)
Feb 03, 2022	1.550	1.550	1.495	1.500	3,390	-0.10(-6.25%)
Feb 02, 2022	1.600	1.600	1.570	1.600	5,389	+0.04(+2.56%)
Feb 01, 2022	1.490	1.610	1.490	1.560	8,118	+0.04(+2.63%)
Jan 31, 2022	1.490	1.520		1.520	16,058	+0.07(+4.83%)
Jan 28, 2022	1.510	1.510	1.400	1.450	27,158	-0.05(-3.33%)
Jan 27, 2022	1.790	1.790	1.420	1.500	32,705	-0.25(-14.29%)
Jan 26, 2022	1.710	1.770	1.610	1.750	22,191	+0.13(+8.02%)
Jan 25, 2022	1.460	1.620	1.460	1.620	26,437	+0.17(+11.72%)
Jan 24, 2022	1.570	1.570	1.340	1.450	40,401	-0.10(-6.45%)
Jan 21, 2022	1.690	1.690	1.490	1.550	36,680	-0.11(-6.63%)
Jan 20, 2022	1.700	1.710	1.650	1.660	22,028	-0.03(-1.78%)
Jan 19, 2022	1.710	1.760	1.690	1.690	46,917	-0.01(-0.59%)
Jan 18, 2022	1.870	1.870	1.700	1.700	40,176	-0.19(-10.05%)
Jan 17, 2022	1.800	1.890	1.800	1.890	10,515	+0.09(+5.00%)
Jan 14, 2022	1.750	1.800	1.650	1.800	50,255	+0.04(+2.27%)
Jan 13, 2022	1.910	1.920	1.760	1.760	25,780	-0.13(-6.88%)
Jan 12, 2022	1.960	1.960	1.890	1.890	6,687	-0.04(-2.07%)
Jan 11, 2022	1.910	1.950	1.890	1.930	11,225	+0.05(+2.66%)
Jan 10, 2022	2.000	2.000	1.850	1.880	26,945	-0.12(-6.00%)
Jan 07, 2022	2.100	2.100	2.000	2.000	21,128	-0.10(-4.76%)
Jan 06, 2022	2.110	2.110	2.000	2.100	22,185	+0.02(+0.96%)
Jan 05, 2022	2.220	2.220	2.080	2.080	22,369	-0.13(-5.88%)
Jan 04, 2022	2.110	2.220	2.100	2.210	46,451	+0.13(+6.25%)
Dec 31, 2021		2.080	2.080	2.080	0	-0.05(-2.35%)
Dec 30, 2021	2.150	2.210	2.130	2.130	28,903	-0.02(-0.93%)
Dec 29, 2021	2.420	2.420	2.100	2.150	95,633	-0.28(-11.52%)
Dec 24, 2021		2.430	2.430	2.430	0	+0.03(+1.25%)
Dec 23, 2021	2.600	2.600	2.400	2.400	31,903	-0.17(-6.61%)
Dec 22, 2021	2.400	2.630	2.400	2.570	20,592	+0.18(+7.53%)
Dec 21, 2021	2.320	2.440	2.320	2.390	24,833	+0.13(+5.75%)
Dec 20, 2021	2.370	2.380	2.250	2.260	37,545	-0.17(-7.00%)
Dec 17, 2021	2.450	2.480	2.330	2.430	60,036	-0.05(-2.02%)
Dec 16, 2021	2.640	2.670	2.400	2.480	67,963	-0.18(-6.77%)
Dec 15, 2021	2.770	2.780	2.480	2.660	39,317	-0.06(-2.21%)
Dec 14, 2021	2.770	2.820	2.670	2.720	13,233	-0.06(-2.16%)
Dec 13, 2021	2.810	2.900	2.590	2.780	14,012	-0.09(-3.14%)
Dec 10, 2021	3.020	3.100	2.800	2.870	47,047	-0.14(-4.65%)
Dec 09, 2021	3.170	3.170	3.000	3.010	30,027	-0.07(-2.27%)
Dec 08, 2021	3.160	3.200	3.080	3.080	15,838	-0.08(-2.53%)
Dec 07, 2021	3.380	3.500	3.160	3.160	31,175	-0.15(-4.53%)
Dec 06, 2021	3.400	3.400	3.200	3.310	12,413	+0.03(+0.91%)
Dec 03, 2021	3.440	3.490	3.200	3.280	7,652	-0.21(-6.02%)
Dec 02, 2021	3.470	3.600	3.410	3.490	8,916	+0.02(+0.58%)
Dec 01, 2021	3.590	3.830	3.430	3.470	12,356	-0.18(-4.93%)
Nov 30, 2021	3.410	3.700	3.350	3.650	24,447	+0.10(+2.82%)
Nov 29, 2021	3.050	3.550	3.050	3.550	29,442	+0.53(+17.55%)
Nov 26, 2021	3.100	3.220	2.940	3.020	56,847	-0.08(-2.58%)
Nov 25, 2021	3.190	3.190	3.080	3.100	17,189	-0.05(-1.59%)
Nov 24, 2021	3.130	3.220	3.030	3.150	27,476	+0.02(+0.64%)
Nov 23, 2021	3.380	3.400	3.130	3.130	51,676	-0.27(-7.94%)
Nov 22, 2021	3.710	3.720	3.400	3.400	27,127	-0.26(-7.10%)
Nov 19, 2021	3.560	3.560	3.530	3.660	8,573	+0.15(+4.27%)
Nov 18, 2021	3.800	3.540	3.450	3.510	39,140	-0.21(-5.65%)
Nov 17, 2021	3.800	3.880	3.700	3.720	24,230	+0.03(+0.81%)
Nov 16, 2021	3.860	3.880	3.680	3.690	39,467	-0.19(-4.90%)
Nov 15, 2021	3.940	3.940	3.810	3.880	25,782	-0.06(-1.52%)
Nov 12, 2021	3.890	3.960	3.850	3.940	19,678	+0.04(+1.03%)
Nov 11, 2021	4.070	4.110	3.890	3.900	57,537	-0.05(-1.27%)
Nov 10, 2021	4.070			3.950	49,759	-0.03(-0.75%)
Nov 09, 2021	4.070	4.080	3.870	3.980	52,895	-0.13(-3.16%)
Nov 08, 2021	4.210	4.410	4.060	4.110	48,577	-0.14(-3.29%)
Nov 05, 2021	4.480	4.560	4.200	4.250	48,458	-0.23(-5.13%)
Nov 04, 2021	4.440	4.520	4.420	4.480	27,738	+0.04(+0.90%)
Nov 03, 2021	4.490	4.600	4.410	4.440	34,044	-0.02(-0.45%)
Nov 02, 2021	4.690	4.690	4.460	4.460	23,806	-0.19(-4.09%)
Nov 01, 2021	4.510	4.850	4.660	4.650	43,371	+0.15(+3.33%)
Oct 29, 2021	4.180	4.500	4.180	4.500	41,832	+0.43(+10.57%)
Oct 28, 2021	4.190	4.190	4.000	4.070	7,038	-0.09(-2.16%)
Oct 27, 2021	4.240	4.240	4.120	4.160	8,665	-0.19(-4.37%)
Oct 26, 2021	4.560			4.350	11,539	-0.03(-0.68%)
Oct 25, 2021	4.230	4.560	4.190	4.380	38,357	+0.18(+4.29%)
Oct 22, 2021	4.240	4.280	4.160	4.200	9,736	-0.11(-2.55%)
Oct 21, 2021	4.380	4.470	4.240	4.310	12,699	+0.01(+0.23%)
Oct 20, 2021	4.430	4.530	4.300	4.300	25,557	-0.13(-2.93%)
Oct 19, 2021	4.360	4.430	4.200	4.430	31,590	+0.16(+3.75%)
Oct 18, 2021	4.380	4.490	4.160	4.270	15,813	-0.11(-2.51%)
Oct 15, 2021	4.590	4.770	4.300	4.380	17,542	-0.21(-4.58%)
Oct 14, 2021	4.010	4.610	3.980	4.590	46,695	+0.68(+17.39%)
Oct 13, 2021	3.910	4.000	3.880	3.910	14,513	+0.00(+0.00%)
Oct 12, 2021	3.950	4.050	3.820	3.910	51,009	+0.11(+2.89%)
Oct 08, 2021		3.800	3.800	3.800	0	+0.05(+1.33%)
Oct 07, 2021	4.180	4.290	3.420	3.750	24,050	-0.26(-6.48%)
Oct 06, 2021	4.300	4.410	4.000	4.010	56,061	-0.27(-6.31%)
Oct 05, 2021	4.400	4.400	4.260	4.280	20,216	-0.02(-0.47%)
Oct 04, 2021	4.300	4.460	4.220	4.300	17,768	-0.10(-2.27%)
Oct 01, 2021	4.240	4.460	4.230	4.400	12,099	+0.10(+2.33%)
Sep 30, 2021	4.110	4.450	4.110	4.300	16,054	-0.08(-1.83%)
Sep 29, 2021	4.630	4.710	4.350	4.380	16,581	-0.22(-4.78%)
Sep 28, 2021	4.870	4.880	4.600	4.600	13,669	-0.22(-4.56%)
Sep 27, 2021	4.600	4.890	4.570	4.820	46,677	+0.17(+3.66%)
Sep 24, 2021	4.770	4.780	4.550	4.650	10,081	-0.07(-1.48%)
Sep 23, 2021	4.400	4.800	4.390	4.720	37,887	+0.38(+8.76%)
Sep 22, 2021	4.320	4.420	4.270	4.340	6,762	+0.10(+2.36%)
Sep 21, 2021	4.200	4.500	4.200	4.240	26,344	+0.04(+0.95%)
Sep 20, 2021	4.200	4.500	4.060	4.200	26,693	-0.31(-6.87%)
Sep 17, 2021	4.640	4.640	4.380	4.510	16,354	+0.18(+4.16%)
Sep 16, 2021	4.550	4.550	4.190	4.330	25,908	-0.18(-3.99%)
Sep 15, 2021	4.750	4.750	4.480	4.510	19,973	-0.09(-1.96%)
Sep 14, 2021	4.550	4.800	4.510	4.600	13,842	-0.05(-1.08%)
Sep 13, 2021	4.810	4.900	4.500	4.650	14,682	-0.21(-4.32%)
Sep 10, 2021	4.940	4.940	4.710	4.860	22,197	+0.02(+0.41%)
Sep 09, 2021	4.900	5.250	4.770	4.840	30,933	+0.00(+0.00%)
Sep 08, 2021	5.100	5.100	4.660	4.840	16,130	-0.41(-7.81%)
Sep 07, 2021	4.900	5.250	4.410	5.250	64,359	+0.43(+8.92%)
Sep 03, 2021		4.820	4.820	4.820	0	+0.95(+24.55%)
Sep 02, 2021	3.970	4.020	3.870	3.870	10,530	+0.06(+1.57%)
Sep 01, 2021	3.860	4.020	3.800	3.810	13,137	-0.03(-0.78%)
Aug 31, 2021	3.600	3.970	3.600	3.840	38,505	+0.27(+7.56%)
Aug 30, 2021	3.600	3.820	3.560	3.570	7,858	+0.05(+1.42%)
Aug 27, 2021	3.670	3.670	3.450	3.520	11,490	-0.01(-0.28%)
Aug 26, 2021	3.720	3.770	3.530	3.530	24,030	-0.20(-5.36%)
Aug 25, 2021	3.600	3.980	3.600	3.730	25,031	+0.12(+3.32%)
Aug 24, 2021	3.740	3.740	3.490	3.610	15,872	-0.14(-3.73%)
Aug 23, 2021	3.490	3.750	3.490	3.750	6,385	+0.22(+6.23%)
Aug 20, 2021	3.600	3.660	3.420	3.530	12,729	+0.10(+2.92%)
Aug 19, 2021	3.850	3.850	3.350	3.430	54,919	-0.23(-6.28%)
Aug 18, 2021	3.550	3.890	3.550	3.660	16,364	-0.04(-1.08%)
Aug 17, 2021	3.780	3.950	3.500	3.700	42,117	-0.08(-2.12%)
Aug 16, 2021	4.200	4.200	3.700	3.780	46,873	-0.37(-8.92%)
Aug 13, 2021	4.200	4.240	4.050	4.150	13,308	-0.04(-0.95%)
Aug 12, 2021	4.100	4.350	4.070	4.190	38,267	+0.14(+3.46%)
Aug 11, 2021	4.360	4.560	4.000	4.050	38,527	-0.30(-6.90%)
Aug 10, 2021	4.870	4.870	4.350	4.350	37,256	-0.52(-10.68%)
Aug 09, 2021	4.990	5.000	4.680	4.870	25,041	+0.09(+1.88%)
Aug 06, 2021	4.570	5.280	4.520	4.780	43,903	+0.27(+5.99%)
Aug 05, 2021	4.330	4.530	4.320	4.510	12,827	+0.03(+0.67%)
Aug 04, 2021	4.700	5.060	4.330	4.480	95,236	-0.04(-0.88%)
Aug 03, 2021	4.580	4.580	4.290	4.520	18,268	-0.14(-3.00%)
Jul 30, 2021		4.660	4.660	4.660	0	-2.34(-33.43%)