Draganfly Inc (CSE: DPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				0.2550	0	+0.01(+2.00%)
Mar 27, 2024	0.2350	0.2550	0.2350	0.2500	76,784	+0.02(+6.38%)
Mar 26, 2024	0.2400	0.2450	0.2350	0.2350	88,501	+0.00(+0.00%)
Mar 25, 2024	0.2300	0.2450	0.2300	0.2350	48,870	+0.00(+0.00%)
Mar 22, 2024	0.2500	0.2500	0.2300	0.2350	11,664	+0.00(+0.00%)
Mar 21, 2024	0.2350	0.2450	0.2350	0.2350	25,989	+0.00(+2.17%)
Mar 20, 2024	0.2450	0.2550	0.2300	0.2300	76,250	-0.01(-4.17%)
Mar 19, 2024	0.2400	0.2450	0.2250	0.2400	30,300	+0.01(+2.13%)
Mar 18, 2024	0.2300	0.2450	0.2000	0.2350	204,567	+0.00(+0.00%)
Mar 15, 2024	0.2400	0.2450	0.2250	0.2350	41,901	+0.00(+2.17%)
Mar 14, 2024	0.2450	0.2450	0.2300	0.2300	49,151	-0.00(-2.13%)
Mar 13, 2024	0.2400	0.2600	0.2250	0.2350	109,075	+0.01(+4.44%)
Mar 12, 2024	0.2400	0.2400	0.2250	0.2250	84,700	-0.01(-2.17%)
Mar 11, 2024	0.2200	0.2350	0.2200	0.2300	11,300	+0.00(+0.00%)
Mar 08, 2024	0.2300	0.2350	0.2300	0.2300	26,600	+0.01(+4.55%)
Mar 07, 2024	0.2200	0.2200	0.2200	0.2200	11,602	-0.01(-4.35%)
Mar 06, 2024	0.2350	0.2350	0.2200	0.2300	55,060	-0.00(-2.13%)
Mar 05, 2024	0.2300	0.2350	0.2300	0.2350	13,780	+0.02(+9.30%)
Mar 04, 2024	0.2250	0.2400	0.2150	0.2150	142,469	-0.01(-4.44%)
Mar 01, 2024	0.2900	0.2900	0.2200	0.2250	574,426	-0.06(-21.05%)
Feb 29, 2024	0.2300	0.2950	0.2200	0.2850	366,420	+0.06(+29.55%)
Feb 28, 2024	0.2250	0.2300	0.2100	0.2200	79,805	-0.01(-4.35%)
Feb 27, 2024	0.2400	0.2400	0.2100	0.2300	149,647	+0.01(+4.55%)
Feb 26, 2024	0.2050	0.2300	0.1900	0.2200	248,043	+0.02(+10.00%)
Feb 23, 2024	0.2400	0.2400	0.1850	0.2000	950,111	-0.03(-14.89%)
Feb 22, 2024	0.3800	0.3800	0.2250	0.2350	2,246,788	-0.28(-53.92%)
Feb 21, 2024	0.5200	0.5300	0.4800	0.5100	27,497	-0.06(-10.53%)
Feb 20, 2024	0.5900	0.5900	0.5000	0.5700	30,834	+0.00(+0.00%)
Feb 16, 2024				0.5700	0	-0.05(-8.06%)
Feb 15, 2024	0.6100	0.6200	0.6100	0.6200	10,800	+0.02(+3.33%)
Feb 14, 2024	0.5700	0.6200	0.5600	0.6000	16,370	+0.02(+3.45%)
Feb 13, 2024	0.5800	0.6000	0.5600	0.5800	22,195	-0.02(-3.33%)
Feb 12, 2024	0.5400	0.6400	0.5400	0.6000	60,623	+0.06(+11.11%)
Feb 09, 2024	0.4850	0.5400	0.4850	0.5400	50,343	+0.05(+9.09%)
Feb 08, 2024	0.4550	0.4950	0.4550	0.4950	9,168	+0.02(+3.13%)
Feb 07, 2024	0.4800	0.5000	0.4800	0.4800	11,391	-0.01(-2.04%)
Feb 06, 2024	0.4500	0.5100	0.4500	0.4900	5,170	-0.01(-2.00%)
Feb 05, 2024	0.4900	0.5000	0.4550	0.5000	44,350	+0.01(+2.04%)
Feb 02, 2024	0.4900	0.5500	0.4750	0.4900	67,490	+0.00(+0.00%)
Feb 01, 2024	0.4700	0.4900	0.4700	0.4900	94,340	+0.02(+3.16%)
Jan 31, 2024	0.5200	0.5200	0.4750	0.4750	28,349	-0.04(-6.86%)
Jan 30, 2024	0.5200	0.5200	0.5000	0.5100	5,575	+0.00(+0.00%)
Jan 29, 2024	0.4800	0.5200	0.4800	0.5100	35,770	+0.03(+6.25%)
Jan 26, 2024	0.5400	0.5400	0.4750	0.4800	18,725	-0.02(-4.00%)
Jan 25, 2024	0.5100	0.5200	0.4700	0.5000	16,003	+0.03(+6.38%)
Jan 24, 2024	0.5400	0.5400	0.4700	0.4700	16,065	-0.04(-7.84%)
Jan 23, 2024	0.4800	0.5200	0.4800	0.5100	17,901	+0.03(+6.25%)
Jan 22, 2024	0.5500	0.5500	0.4650	0.4800	85,126	-0.05(-9.43%)
Jan 19, 2024	0.5500	0.5500	0.5200	0.5300	25,000	+0.03(+6.00%)
Jan 18, 2024	0.5400	0.5400	0.5000	0.5000	23,090	-0.04(-7.41%)
Jan 16, 2024	0.5400			0.5400	38	+0.00(+0.00%)
Jan 15, 2024	0.5300	0.5400	0.5000	0.5400	16,600	+0.02(+3.85%)
Jan 12, 2024	0.5100	0.5400	0.5100	0.5200	15,695	+0.00(+0.00%)
Jan 11, 2024	0.5300	0.5300	0.5200	0.5200	32,791	-0.01(-1.89%)
Jan 10, 2024	0.5800	0.5800	0.5200	0.5300	83,974	-0.05(-8.62%)
Jan 09, 2024	0.5600	0.5800	0.5600	0.5800	4,405	+0.02(+3.57%)
Jan 08, 2024	0.6200	0.6200	0.5500	0.5600	60,638	-0.04(-6.67%)
Jan 05, 2024	0.6100	0.6400	0.6000	0.6000	28,550	-0.01(-1.64%)
Jan 04, 2024	0.6200	0.6200	0.6000	0.6100	4,800	-0.01(-1.61%)
Jan 03, 2024	0.6600	0.6900	0.6200	0.6200	38,622	-0.04(-6.06%)
Jan 02, 2024	0.6200	0.6600	0.6200	0.6600	29,898	+0.02(+3.13%)
Dec 29, 2023				0.6400	0	+0.04(+6.67%)
Dec 28, 2023	0.6000	0.6200	0.5800	0.6000	31,553	+0.00(+0.00%)
Dec 27, 2023	0.6500	0.6600	0.5900	0.6000	35,560	-0.05(-7.69%)
Dec 22, 2023				0.6500	0	+0.04(+6.56%)
Dec 21, 2023	0.5700	0.6500	0.5700	0.6100	19,212	+0.00(+0.00%)
Dec 20, 2023	0.6500	0.6500	0.5800	0.6100	34,180	-0.05(-7.58%)
Dec 19, 2023	0.6800	0.6900	0.6500	0.6600	71,913	-0.02(-2.94%)
Dec 18, 2023	0.7200	0.7400	0.6800	0.6800	99,501	-0.06(-8.11%)
Dec 15, 2023	0.7700	0.7700	0.7400	0.7400	16,653	-0.01(-1.33%)
Dec 14, 2023	0.7100	0.7700	0.7100	0.7500	32,834	+0.01(+1.35%)
Dec 13, 2023	0.7400	0.7500	0.7100	0.7400	17,600	+0.01(+1.37%)
Dec 12, 2023	0.8100	0.8100	0.7200	0.7300	26,300	-0.03(-3.95%)
Dec 11, 2023	0.7300	0.8100	0.7100	0.7600	81,521	+0.03(+4.11%)
Dec 08, 2023	0.7300	0.7500	0.7000	0.7300	39,000	+0.02(+2.82%)
Dec 07, 2023	0.7100	0.7100	0.7100	0.7100	4,500	-0.01(-1.39%)
Dec 06, 2023	0.7000	0.7400	0.7000	0.7200	17,580	-0.02(-2.70%)
Dec 05, 2023	0.7600	0.7800	0.7400	0.7400	6,191	-0.02(-2.63%)
Dec 04, 2023	0.7800	0.7800	0.7100	0.7600	14,364	+0.03(+4.11%)
Dec 01, 2023	0.7000	0.7300	0.7000	0.7300	18,563	+0.03(+4.29%)
Nov 30, 2023	0.7000	0.7000	0.7000	0.7000	4,025	-0.02(-2.78%)
Nov 29, 2023	0.7300	0.7300	0.7100	0.7200	7,020	+0.00(+0.00%)
Nov 28, 2023	0.7400	0.7600	0.7200	0.7200	7,300	-0.02(-2.70%)
Nov 27, 2023	0.7200	0.7500	0.7200	0.7400	4,526	+0.02(+2.78%)
Nov 24, 2023	0.7400	0.7600	0.7200	0.7200	12,040	+0.03(+4.35%)
Nov 23, 2023	0.6900	0.7000	0.6900	0.6900	7,096	-0.05(-6.76%)
Nov 22, 2023	0.7500	0.7500	0.7300	0.7400	6,500	+0.01(+1.37%)
Nov 21, 2023	0.7400	0.7400	0.7300	0.7300	2,772	-0.03(-3.95%)
Nov 20, 2023	0.7300	0.8000	0.7300	0.7600	15,746	+0.03(+4.11%)
Nov 17, 2023	0.7500	0.7600	0.6700	0.7300	63,173	-0.02(-2.67%)
Nov 16, 2023	0.7500	0.7800	0.7500	0.7500	25,470	-0.03(-3.85%)
Nov 15, 2023	0.7800	0.8100	0.7800	0.7800	8,960	-0.02(-2.50%)
Nov 14, 2023	0.8200	0.8600	0.7800	0.8000	31,657	-0.02(-2.44%)
Nov 13, 2023	0.8400	0.8500	0.8200	0.8200	7,553	-0.02(-2.38%)
Nov 10, 2023	0.9200	0.9200	0.8400	0.8400	17,125	-0.01(-1.18%)
Nov 09, 2023	0.8700	0.8900	0.8300	0.8500	15,398	+0.03(+3.66%)
Nov 08, 2023	0.8500	0.8500	0.8200	0.8200	13,845	-0.03(-3.53%)
Nov 07, 2023	0.8600	0.8700	0.8500	0.8500	8,502	+0.02(+2.41%)
Nov 06, 2023	0.8300	0.9400	0.8300	0.8300	12,325	-0.05(-5.68%)
Nov 03, 2023	0.9400	0.9600	0.8800	0.8800	20,029	+0.01(+1.15%)
Nov 02, 2023	0.8500	0.9000	0.8300	0.8700	19,846	+0.05(+6.10%)
Nov 01, 2023	0.8000	0.8400	0.8000	0.8200	6,211	+0.03(+3.80%)
Oct 31, 2023	0.8500	0.8500	0.7800	0.7900	10,026	-0.07(-8.14%)
Oct 30, 2023	0.8600	0.8600	0.8600	0.8600	585	+0.06(+7.50%)
Oct 27, 2023	0.8100	0.8300	0.8000	0.8000	6,121	+0.00(+0.00%)
Oct 26, 2023	0.8300	0.8500	0.8000	0.8000	64,090	-0.03(-3.61%)
Oct 25, 2023	0.8600	0.9200	0.8300	0.8300	6,192	-0.02(-2.35%)
Oct 24, 2023	0.8800	0.9500	0.8200	0.8500	32,464	+0.00(+0.00%)
Oct 23, 2023	0.8800	0.9000	0.8500	0.8500	44,836	-0.05(-5.56%)
Oct 20, 2023	0.9700	0.9700	0.9000	0.9000	10,407	-0.10(-10.00%)
Oct 19, 2023	0.9600	1.000	0.9600	1.000	63,196	+0.00(+0.00%)
Oct 18, 2023	1.010	1.050	0.9500	1.000	7,966	+0.00(+0.00%)
Oct 17, 2023	1.090	1.090	1.000	1.000	4,295	-0.01(-0.99%)
Oct 16, 2023	1.100	1.100	1.000	1.010	6,352	+0.01(+1.00%)
Oct 13, 2023	1.030	1.050	0.9800	1.000	6,429	-0.02(-1.96%)
Oct 12, 2023	1.120	1.120	1.020	1.020	13,267	-0.02(-1.92%)
Oct 11, 2023	1.030	1.060	1.000	1.040	21,391	+0.03(+2.97%)
Oct 10, 2023	1.020	1.070	1.000	1.010	12,017	+0.01(+1.00%)
Oct 06, 2023				1.000	0	+0.01(+1.01%)
Oct 05, 2023	1.000	1.020	0.9900	0.9900	5,998	+0.00(+0.00%)
Oct 04, 2023	0.9900	1.000	0.9900	0.9900	2,749	+0.01(+1.02%)
Oct 03, 2023	1.000	1.050	0.9800	0.9800	8,399	-0.02(-2.00%)
Oct 02, 2023	1.100	1.100	0.9900	1.000	10,657	-0.02(-1.96%)
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	36,285	-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	+0.29(+22.66%)
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%)