Dark

DPRO
Draganfly Inc. Common Shares
stock NASDAQ

At Close

Aug 29, 2025 3:59:52 PM EDT

4.86USD-3.663%(-0.19)1,641,220

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:28:30 AM EDT

5.24USD+3.754%(+0.19)56,488

After-hours

Aug 29, 2025 4:54:30 PM EDT

4.96USD+1.953%(+0.10)3,943

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	5.1800	5.280000	4.820000	4.8700	-3.564%	1,641,220	0.000%
2025-08-28	4.8900	5.160000	4.795000	5.0500	+9.544%	2,254,821	-3.564%
2025-08-27	4.9400	5.080000	4.600000	4.6100	-3.354%	2,700,957	+5.640%
2025-08-26	4.3500	4.780000	4.350000	4.7700	+11.189%	2,983,043	+2.096%
2025-08-25	4.4600	4.479900	4.210000	4.2900	-1.152%	812,231	+13.520%
2025-08-22	4.0500	4.360000	4.025000	4.3400	+8.095%	1,159,906	+12.212%
2025-08-21	4.2200	4.220000	3.980000	4.0150	-3.717%	945,242	+21.295%
2025-08-20	4.0100	4.180000	3.850000	4.1700	+2.457%	1,221,153	+16.787%
2025-08-19	4.5500	4.550000	4.050000	4.0700	-7.078%	1,413,936	+19.656%
2025-08-18	4.1950	4.400000	4.080000	4.3800	+2.817%	1,010,706	+11.187%
2025-08-15	4.3800	4.438500	4.150000	4.2600	-3.401%	1,280,611	+14.319%
2025-08-14	4.5000	4.557000	4.400000	4.4100	-4.752%	1,082,906	+10.431%
2025-08-13	4.7450	4.851000	4.500000	4.6300	-3.138%	1,616,037	+5.184%
2025-08-12	4.9500	4.950000	4.510000	4.7800	-3.239%	2,238,360	+1.883%
2025-08-11	4.9900	5.150000	4.930000	4.9400	-0.803%	1,365,123	-1.417%
2025-08-08	5.0900	5.120000	4.780000	4.9800	-1.581%	1,768,285	-2.209%
2025-08-07	5.1500	5.429600	5.000000	5.0600	+0.198%	1,618,988	-3.755%
2025-08-06	5.3500	5.360000	5.020000	5.0500	-4.175%	1,404,963	-3.564%
2025-08-05	5.3700	5.640000	5.110000	5.2700	+1.152%	2,945,433	-7.590%
2025-08-04	5.0100	5.460000	4.760000	5.2100	+3.373%	2,426,207	-6.526%
2025-08-01	4.8400	5.070000	4.770000	5.0400	-2.890%	1,842,717	-3.373%
2025-07-31	4.9700	5.420000	4.910000	5.1900	+4.427%	2,701,698	-6.166%
2025-07-30	5.0700	5.450000	4.760000	4.9700	+8.279%	10,087,663	-2.012%
2025-07-29	5.3200	5.320000	4.440000	4.5900	-12.405%	4,436,644	+6.100%
2025-07-28	5.9150	5.915000	5.150000	5.2400	-11.186%	4,187,912	-7.061%
2025-07-25	6.2200	6.990000	5.800000	5.9000	-4.531%	5,978,148	-17.458%
2025-07-24	6.2600	6.400000	6.010000	6.1800	-0.803%	2,883,013	-21.197%
2025-07-23	5.9000	6.600000	5.700000	6.2300	+8.160%	5,445,023	-21.830%
2025-07-22	6.4750	6.525000	5.710000	5.7600	-4.000%	9,259,099	-15.451%
2025-07-21	6.1300	6.930000	5.830000	6.0000	+10.092%	12,559,963	-18.833%
2025-07-18	5.3850	5.900000	5.150000	5.4500	-24.515%	16,839,393	-10.642%
2025-07-17	5.9350	7.305000	5.730000	7.2200	+39.382%	27,578,927	-32.548%
2025-07-16	4.3150	5.300000	4.045000	5.1800	+43.490%	36,972,754	-5.985%
2025-07-15	3.6600	3.720000	3.560000	3.6100	+2.849%	1,007,280	+34.903%
2025-07-14	3.9350	3.957100	3.230000	3.5100	-11.139%	2,332,074	+38.746%
2025-07-11	3.8900	4.390000	3.601300	3.9500	+1.673%	3,228,722	+23.291%
2025-07-10	3.4900	3.900000	3.480000	3.8850	+12.283%	1,947,606	+25.354%
2025-07-09	3.5500	3.590000	3.360000	3.4600	-0.288%	697,767	+40.751%
2025-07-08	3.5300	3.650000	3.360000	3.4700	+1.166%	962,966	+40.346%
2025-07-07	3.2000	3.490000	3.120000	3.4300	+9.936%	1,461,615	+41.983%
2025-07-03	3.1100	3.260000	3.050000	3.1200	+2.295%	526,252	+56.090%
2025-07-02	3.2600	3.260000	2.960000	3.0500	-7.012%	1,064,272	+59.672%
2025-07-01	3.2400	3.320000	3.060000	3.2800	+3.470%	880,974	+48.476%
2025-06-30	3.0300	3.250000	3.020000	3.1700	+6.376%	1,391,407	+53.628%
2025-06-27	2.9100	3.129900	2.730000	2.9800	+2.759%	2,188,290	+63.423%
2025-06-26	2.9000	2.950000	2.760000	2.9000	+2.113%	1,009,437	+67.931%
2025-06-25	2.6600	2.850000	2.630000	2.8400	+10.078%	1,511,204	+71.479%
2025-06-24	2.6600	2.780000	2.460000	2.5800	-4.444%	1,706,967	+88.760%
2025-06-23	3.0350	3.050000	2.610000	2.7000	-9.091%	2,665,953	+80.370%
2025-06-20	2.5000	3.215000	2.400000	2.9700	+28.017%	9,654,747	+63.973%
2025-06-18	2.2900	2.359900	2.240000	2.3200	+2.203%	505,356	+109.914%
2025-06-17	2.4850	2.500000	2.240000	2.2700	-7.724%	1,499,552	+114.537%
2025-06-16	2.5200	2.540000	2.360000	2.4600	+1.653%	1,436,564	+97.967%
2025-06-13	2.5000	2.520000	2.340000	2.4200	+0.415%	1,827,217	+101.240%
2025-06-12	2.4700	2.500000	2.280100	2.4100	-2.823%	1,760,028	+102.075%
2025-06-11	2.4050	2.485000	2.080100	2.4800	-33.154%	9,162,674	+96.371%
2025-06-10	3.7000	4.370000	3.490000	3.7100	+11.078%	5,777,738	+31.267%
2025-06-09	3.3350	3.600000	2.980000	3.3400	+12.458%	1,973,355	+45.808%
2025-06-06	2.4650	2.980000	2.465000	2.9700	+22.222%	931,351	+63.973%
2025-06-05	2.2300	2.738500	2.170100	2.4300	+16.268%	2,461,689	+100.412%
2025-06-04	1.9300	2.130000	1.900000	2.0900	+11.170%	914,765	+133.014%
2025-06-03	2.0100	2.040000	1.800000	1.8800	-4.569%	1,946,797	+159.043%
2025-06-02	1.8300	2.060000	1.750000	1.9700	+11.299%	804,367	+147.208%
2025-05-30	1.7700	1.782400	1.690000	1.7700	-0.562%	61,572	+175.141%
2025-05-29	1.8500	1.870000	1.720000	1.7800	-3.261%	64,923	+173.596%
2025-05-28	1.8500	1.869900	1.800000	1.8400	+2.222%	51,041	+164.674%
2025-05-27	1.7700	1.850000	1.765000	1.8000	+2.273%	81,515	+170.556%
2025-05-23	1.7000	1.790200	1.680000	1.7600	+3.529%	67,033	+176.705%
2025-05-22	1.7600	1.760000	1.630000	1.7000	0.000%	130,549	+186.471%
2025-05-21	1.8600	1.860000	1.670000	1.7000	-7.104%	185,769	+186.471%
2025-05-20	1.8500	1.869100	1.780000	1.8300	+3.390%	73,543	+166.120%
2025-05-19	1.8600	1.870000	1.750100	1.7700	-5.348%	99,053	+175.141%
2025-05-16	1.8900	1.929900	1.820000	1.8700	-1.579%	72,487	+160.428%
2025-05-15	1.8400	1.910000	1.802200	1.9000	+3.261%	88,660	+156.316%
2025-05-14	1.9000	1.930000	1.830000	1.8400	-4.167%	107,857	+164.674%
2025-05-13	1.8800	1.920000	1.820000	1.9200	+3.226%	167,073	+153.646%
2025-05-12	1.8100	1.900000	1.790000	1.8600	+7.514%	225,905	+161.828%
2025-05-09	1.7700	1.920000	1.720000	1.7300	-8.466%	189,974	+181.503%
2025-05-08	1.8300	1.900000	1.690000	1.8900	+5.000%	285,827	+157.672%
2025-05-07	1.9000	1.900000	1.800000	1.8000	-4.255%	212,876	+170.556%
2025-05-06	1.8900	1.980000	1.820000	1.8800	-2.083%	239,185	+159.043%
2025-05-05	1.9300	1.960000	1.840000	1.9200	-1.031%	395,134	+153.646%
2025-05-02	1.9100	2.000000	1.670000	1.9400	-32.522%	2,148,950	+151.031%
2025-05-01	2.8800	2.950000	2.790000	2.8750	+2.313%	113,911	+69.391%
2025-04-30	2.7700	2.815000	2.730000	2.8100	+0.357%	14,251	+73.310%
2025-04-29	2.8300	2.900000	2.761400	2.8000	-0.709%	15,685	+73.929%
2025-04-28	2.8200	2.879800	2.719900	2.8200	+0.356%	27,844	+72.695%
2025-04-25	2.9300	2.948600	2.700000	2.8100	+0.717%	35,313	+73.310%
2025-04-24	2.6700	2.899300	2.593000	2.7900	+10.714%	90,913	+74.552%
2025-04-23	2.6700	2.705000	2.520000	2.5200	-1.176%	38,763	+93.254%
2025-04-22	2.6600	2.750000	2.530000	2.5500	-4.135%	39,663	+90.980%
2025-04-21	2.6800	2.700000	2.540100	2.6600	+1.916%	49,141	+83.083%
2025-04-17	2.5000	2.670000	2.500000	2.6100	+0.772%	45,379	+86.590%
2025-04-16	2.5900	2.700000	2.550300	2.5900	-2.264%	47,732	+88.031%
2025-04-15	2.4400	2.688900	2.380000	2.6500	+9.053%	72,309	+83.774%
2025-04-14	2.3200	2.430000	2.200100	2.4300	+11.468%	69,419	+100.412%
2025-04-11	2.3500	2.400000	2.070000	2.1800	-8.017%	97,979	+123.394%
2025-04-10	2.5500	2.600000	2.200000	2.3700	-1.250%	84,773	+105.485%
2025-04-09	2.1300	2.430000	2.000000	2.4000	+17.073%	105,357	+102.917%
2025-04-08	2.1100	2.270000	2.040000	2.0500	-1.442%	76,016	+137.561%
2025-04-07	2.0100	2.130000	1.890000	2.0800	-2.347%	117,601	+134.135%
2025-04-04	2.1500	2.190000	1.951700	2.1300	-4.054%	85,441	+128.638%
2025-04-03	2.1900	2.296200	2.150000	2.2200	-1.770%	88,511	+119.369%
2025-04-02	2.4000	2.584400	2.174000	2.2600	-7.755%	161,913	+115.487%
2025-04-01	2.7300	2.730000	2.400100	2.4500	-10.584%	77,833	+98.776%
2025-03-31	2.5700	2.767000	2.425300	2.7400	+6.408%	45,174	+77.737%
2025-03-28	3.0500	3.050000	2.550000	2.5750	-15.574%	131,087	+89.126%
2025-03-27	3.2200	3.220000	2.750000	3.0500	-0.327%	159,521	+59.672%
2025-03-26	3.3000	3.310000	3.040000	3.0600	-3.165%	93,823	+59.150%
2025-03-25	3.2000	3.320000	3.140000	3.1600	-2.469%	84,003	+54.114%
2025-03-24	3.0000	3.310000	2.970000	3.2400	+8.725%	115,062	+50.309%
2025-03-21	3.1300	3.140000	2.940000	2.9800	-4.792%	72,445	+63.423%
2025-03-20	3.2200	3.294800	2.900000	3.1300	+3.300%	254,580	+55.591%
2025-03-19	2.7300	3.188800	2.700000	3.0300	+8.993%	139,874	+60.726%
2025-03-18	3.0200	3.020000	2.680000	2.7800	-4.467%	99,503	+75.180%
2025-03-17	2.4800	2.970000	2.475000	2.9100	+17.339%	91,765	+67.354%
2025-03-14	2.4700	2.625300	2.387500	2.4800	+2.058%	23,543	+96.371%
2025-03-13	2.4400	2.535800	2.350000	2.4300	0.000%	19,347	+100.412%
2025-03-12	2.4100	2.510000	2.270000	2.4300	+2.532%	54,716	+100.412%
2025-03-11	2.3000	2.380700	2.230000	2.3700	+7.240%	32,374	+105.485%
2025-03-10	2.2800	2.430000	2.150000	2.2100	-7.917%	97,657	+120.362%
2025-03-07	2.5000	2.500000	2.270000	2.4000	-2.834%	90,341	+102.917%
2025-03-06	2.3600	2.519900	2.300000	2.4700	+8.333%	202,880	+97.166%
2025-03-05	2.0000	2.280000	1.920000	2.2800	+21.277%	112,428	+113.596%
2025-03-04	1.8400	2.040000	1.840000	1.8800	-11.321%	180,921	+159.043%
2025-03-03	2.4600	2.460000	2.110000	2.1200	-10.359%	180,767	+129.717%
2025-02-28	2.4300	2.430000	2.300000	2.3650	-4.637%	98,753	+105.920%
2025-02-27	2.5800	2.760000	2.430000	2.4800	-3.125%	60,069	+96.371%
2025-02-26	2.4000	2.693800	2.400000	2.5600	+6.224%	75,718	+90.234%
2025-02-25	2.7300	2.770000	2.360000	2.4100	-13.309%	114,810	+102.075%
2025-02-24	2.8500	2.900000	2.660000	2.7800	-0.714%	109,558	+75.180%
2025-02-21	2.9600	3.120000	2.750000	2.8000	-7.895%	83,487	+73.929%
2025-02-20	3.0500	3.138400	2.910000	3.0400	-0.328%	48,520	+60.197%
2025-02-19	3.1400	3.140000	2.980000	3.0500	-0.974%	53,823	+59.672%
2025-02-18	3.1100	3.190000	2.980000	3.0800	-0.965%	90,315	+58.117%
2025-02-14	3.2900	3.342602	3.080000	3.1100	-5.758%	79,262	+56.592%
2025-02-13	3.2400	3.300000	3.100000	3.3000	+1.227%	69,953	+47.576%
2025-02-12	3.1800	3.322000	3.090000	3.2600	+2.194%	65,552	+49.387%
2025-02-11	3.2300	3.347500	3.160000	3.1900	-1.543%	86,257	+52.665%
2025-02-10	3.3000	3.457000	3.190000	3.2400	-0.613%	119,859	+50.309%
2025-02-07	3.5600	3.600000	3.150000	3.2600	-6.857%	127,839	+49.387%
2025-02-06	3.5300	3.840000	3.380000	3.5000	+3.550%	289,624	+39.143%
2025-02-05	3.2500	3.488600	3.200000	3.3800	+4.000%	87,894	+44.083%
2025-02-04	3.1200	3.288300	3.090000	3.2500	+4.839%	52,798	+49.846%
2025-02-03	3.1000	3.180000	3.050000	3.1000	-5.775%	107,305	+57.097%
2025-01-31	3.3500	3.440000	3.250000	3.2900	-1.791%	85,324	+48.024%
2025-01-30	3.3500	3.450000	3.250000	3.3500	0.000%	83,753	+45.373%
2025-01-29	3.5200	3.520000	3.320000	3.3500	-6.425%	74,888	+45.373%
2025-01-28	3.3500	3.620000	3.350000	3.5800	+8.485%	114,548	+36.034%
2025-01-27	3.7400	3.740000	3.210100	3.3000	-10.326%	198,597	+47.576%
2025-01-24	3.0700	3.820200	2.980000	3.6800	+23.906%	698,043	+32.337%
2025-01-23	3.0500	3.060000	2.900100	2.9700	+0.338%	178,641	+63.973%
2025-01-22	3.0400	3.049900	2.680000	2.9600	-0.671%	287,182	+64.527%
2025-01-21	3.3500	3.413800	2.940000	2.9800	-9.697%	347,155	+63.423%
2025-01-17	3.5400	3.540000	3.200000	3.3000	-3.509%	276,979	+47.576%
2025-01-16	3.5300	3.919100	3.250000	3.4200	-2.841%	461,700	+42.398%
2025-01-15	3.6200	3.640000	3.400000	3.5200	-0.565%	152,876	+38.352%
2025-01-14	3.4400	3.632800	3.300000	3.5400	+4.734%	98,828	+37.571%
2025-01-13	3.4400	3.500000	3.170000	3.3800	-4.249%	164,232	+44.083%
2025-01-10	3.4900	3.720000	3.330000	3.5300	+7.295%	210,992	+37.960%
2025-01-08	3.9100	3.970000	3.260000	3.2900	-22.222%	364,004	+48.024%
2025-01-07	4.1800	4.430000	4.120000	4.2300	-1.856%	181,457	+15.130%
2025-01-06	4.5300	4.690000	4.000000	4.3100	-3.146%	431,575	+12.993%
2025-01-03	4.1300	4.570500	4.130000	4.4500	+8.273%	305,896	+9.438%
2025-01-02	4.0800	4.250000	3.960000	4.1100	+2.494%	220,124	+18.491%
2024-12-31	4.5000	4.500000	3.910000	4.0100	-9.888%	301,775	+21.446%
2024-12-30	4.8800	4.880000	4.117300	4.4500	-6.118%	502,730	+9.438%
2024-12-27	5.1800	5.570000	4.590000	4.7400	-2.469%	558,207	+2.743%
2024-12-26	4.4900	5.526200	4.370000	4.8600	+8.482%	765,558	+0.206%
2024-12-24	4.6200	4.643700	4.350000	4.4800	-2.183%	182,047	+8.705%
2024-12-23	4.8300	5.250000	4.440000	4.5800	+4.328%	724,070	+6.332%
2024-12-20	4.3600	4.595800	3.900000	4.3900	+0.688%	283,763	+10.934%
2024-12-19	4.7100	4.730000	4.130000	4.3600	+6.601%	349,502	+11.697%
2024-12-18	4.3900	4.850000	3.750000	4.0900	-7.045%	490,837	+19.071%
2024-12-17	5.0900	5.233500	4.140100	4.4000	-8.903%	586,940	+10.682%
2024-12-16	4.6000	5.339300	4.384200	4.8300	+10.780%	1,181,634	+0.828%
2024-12-13	3.9000	4.600000	3.810000	4.3600	+12.371%	250,266	+11.697%
2024-12-12	4.2900	4.512500	3.785000	3.8800	-13.199%	257,023	+25.515%
2024-12-11	4.4700	4.880000	4.280000	4.4700	-0.667%	278,316	+8.949%
2024-12-10	4.3000	4.809400	3.900000	4.5000	-0.662%	361,496	+8.222%
2024-12-09	4.4900	4.550000	3.980000	4.5300	+17.054%	596,411	+7.506%
2024-12-06	3.2600	3.990000	3.130000	3.8700	+18.712%	386,955	+25.840%
2024-12-05	3.5300	3.585000	3.100000	3.2600	-7.649%	335,118	+49.387%
2024-12-04	3.5400	3.790000	3.400000	3.5300	0.000%	239,283	+37.960%
2024-12-03	3.8000	3.829500	3.160000	3.5300	-11.307%	595,079	+37.960%
2024-12-02	4.7000	5.230000	3.850000	3.9800	-5.012%	2,907,200	+22.362%
2024-11-29	3.0200	4.630000	3.020000	4.1900	+42.034%	4,689,940	+16.229%
2024-11-27	2.6300	3.250000	2.630000	2.9500	+10.902%	479,770	+65.085%
2024-11-26	3.4200	3.660000	2.510000	2.6600	-13.355%	760,648	+83.083%
2024-11-25	2.5500	3.250000	2.550000	3.0700	+22.311%	541,870	+58.632%
2024-11-22	2.3300	2.510000	2.270000	2.5100	+8.658%	84,904	+94.024%
2024-11-21	2.2800	2.502000	2.210000	2.3100	0.000%	59,299	+110.823%
2024-11-20	2.4800	2.480000	2.200000	2.3100	-5.328%	72,323	+110.823%
2024-11-19	2.5600	2.740000	2.400000	2.4400	-2.789%	108,300	+99.590%
2024-11-18	2.5000	2.860000	2.360000	2.5100	+6.809%	119,379	+94.024%
2024-11-15	2.6000	2.650000	2.050000	2.3500	-11.654%	111,264	+107.234%
2024-11-14	2.7300	2.913800	2.480000	2.6600	+2.308%	129,412	+83.083%
2024-11-13	2.4300	2.700000	2.315000	2.6000	+10.638%	60,160	+87.308%
2024-11-12	2.2500	2.380000	2.250000	2.3500	+3.070%	32,454	+107.234%
2024-11-11	2.4600	2.460000	2.270000	2.2800	-4.202%	62,679	+113.596%
2024-11-08	2.5100	2.597200	2.320000	2.3800	+2.146%	35,866	+104.622%
2024-11-07	2.2500	2.490000	2.240000	2.3300	-0.427%	39,086	+109.013%
2024-11-06	2.3000	2.381200	2.240000	2.3400	+4.464%	26,760	+108.120%
2024-11-05	2.2000	2.420000	2.200000	2.2400	+2.752%	26,716	+117.411%
2024-11-04	2.2000	2.390000	2.100000	2.1800	-1.357%	62,582	+123.394%
2024-11-01	2.3800	2.459900	2.210000	2.2100	-6.751%	52,621	+120.362%
2024-10-31	2.6200	2.620000	2.305000	2.3700	-9.195%	75,446	+105.485%
2024-10-30	2.6600	2.850000	2.600258	2.6100	-1.136%	77,107	+86.590%
2024-10-29	2.7100	2.880000	2.560000	2.6400	-4.000%	92,216	+84.470%
2024-10-28	2.6100	2.780000	2.550000	2.7500	+3.383%	42,736	+77.091%
2024-10-25	2.7000	2.779900	2.551400	2.6600	-1.481%	43,876	+83.083%
2024-10-24	2.9600	3.020000	2.570000	2.7000	-8.629%	85,415	+80.370%
2024-10-23	3.0000	3.189900	2.900100	2.9550	-1.503%	151,985	+64.805%
2024-10-22	3.0400	3.080000	2.940000	3.0001	-0.659%	20,370	+62.328%
2024-10-21	3.0500	3.060000	2.950000	3.0200	-0.330%	30,886	+61.258%
2024-10-18	2.9500	3.060000	2.900000	3.0300	+1.678%	63,094	+60.726%
2024-10-17	2.8900	3.120000	2.890000	2.9800	+3.833%	37,712	+63.423%
2024-10-16	3.1700	3.187200	2.750000	2.8700	-9.748%	146,949	+69.686%
2024-10-15	3.3700	3.390000	3.122000	3.1800	-3.636%	39,674	+53.145%
2024-10-14	3.7600	3.775700	3.230000	3.3000	-10.811%	72,964	+47.576%
2024-10-11	3.6800	3.810000	3.609600	3.7000	+0.271%	55,959	+31.622%
2024-10-10	3.5300	3.799869	3.530000	3.6900	+2.786%	41,357	+31.978%
2024-10-09	3.4600	3.620000	3.460000	3.5900	+3.458%	61,220	+35.655%
2024-10-08	3.2200	3.500000	3.034300	3.4700	+7.099%	49,069	+40.346%
2024-10-07	3.4800	3.568400	3.000000	3.2400	-7.692%	86,206	+50.309%
2024-10-04	3.8100	3.990000	3.070000	3.5100	-0.567%	296,753	+38.746%
2024-10-03	2.9800	3.592400	2.810000	3.5300	+19.257%	218,280	+37.960%
2024-10-02	2.6800	3.047000	2.360000	2.9600	+12.977%	185,497	+64.527%
2024-10-01	2.5600	2.650000	2.510000	2.6200	+2.745%	54,966	+85.878%
2024-09-30	2.4400	2.649900	2.400000	2.5500	+1.190%	71,663	+90.980%
2024-09-27	2.2800	2.580000	2.225600	2.5200	+9.565%	98,611	+93.254%
2024-09-26	2.2500	2.300000	2.171000	2.3000	+4.072%	69,680	+111.739%
2024-09-25	2.3000	2.310600	2.140000	2.2100	-3.493%	66,977	+120.362%
2024-09-24	2.1800	2.370000	2.180000	2.2900	+10.096%	161,319	+112.664%
2024-09-23	2.4500	2.450000	2.003400	2.0800	-1.887%	65,467	+134.135%
2024-09-20	2.3400	2.370000	2.100000	2.1200	-6.195%	60,145	+129.717%
2024-09-19	2.3100	2.440000	2.250000	2.2600	-1.310%	47,849	+115.487%
2024-09-18	2.5000	2.559900	2.230000	2.2900	-7.661%	143,427	+112.664%
2024-09-17	2.4300	2.500000	2.210000	2.4800	+3.766%	235,889	+96.371%
2024-09-16	2.4700	2.490000	2.200000	2.3900	-3.239%	131,342	+103.766%
2024-09-13	2.1000	2.490000	2.081198	2.4700	+24.121%	552,979	+97.166%
2024-09-12	1.7500	1.990000	1.650100	1.9900	+17.059%	270,724	+144.724%
2024-09-11	1.7500	1.875000	1.650000	1.7000	-3.409%	278,070	+186.471%
2024-09-10	2.1000	2.150000	1.550000	1.7600	-12.871%	294,359	+176.705%
2024-09-09	2.1700	2.300000	1.900000	2.0200	-11.404%	228,306	+141.089%
2024-09-06	2.3300	2.500000	2.120000	2.2800	-1.299%	179,124	+113.596%
2024-09-05	2.7700	2.770000	1.930000	2.3100	-10.552%	684,398	+110.823%
2024-09-04	2.5500	2.700000	2.500000	2.5825	+2.277%	107,600	+88.577%
2024-09-03	2.7750	2.830000	2.500000	2.5250	-6.395%	86,003	+92.871%
2024-08-30	2.7175	2.742500	2.537500	2.6975	-1.730%	87,668	+80.538%
2024-08-29	2.6600	2.750000	2.530000	2.7450	+6.292%	80,319	+77.413%
2024-08-28	2.7750	2.810000	2.500000	2.5825	-8.341%	107,122	+88.577%
2024-08-27	2.9000	2.912500	2.675000	2.8175	-3.345%	93,013	+72.848%
2024-08-26	3.0125	3.225000	2.875000	2.9150	-16.892%	155,814	+67.067%
2024-08-23	3.4100	3.527500	3.287500	3.5075	+6.207%	114,569	+38.845%
2024-08-22	3.5100	3.510000	3.255000	3.3025	+2.562%	82,075	+47.464%
2024-08-21	3.3025	3.400000	3.042500	3.2200	-3.448%	100,911	+51.242%
2024-08-20	3.7000	3.700000	3.250000	3.3350	-11.007%	92,354	+46.027%
2024-08-19	3.4050	3.800000	3.250000	3.7475	+10.627%	158,214	+29.953%
2024-08-16	3.3500	3.595000	3.192500	3.3875	0.000%	119,816	+43.764%
2024-08-15	3.1750	3.392500	3.000000	3.3875	+6.275%	106,152	+43.764%
2024-08-14	3.7475	3.747500	3.100000	3.1875	-11.765%	238,738	+52.784%
2024-08-13	3.2000	3.625000	3.000000	3.6125	+5.629%	522,570	+34.810%
2024-08-12	3.1275	5.875000	3.050000	3.4200	+36.800%	8,305,917	+42.398%
2024-08-09	4.0000	4.257500	2.398700	2.5000	-36.265%	283,799	+94.800%
2024-08-08	4.3950	4.395000	3.832500	3.9225	-7.652%	28,522	+24.156%
2024-08-07	4.2825	4.350000	4.080000	4.2475	+3.220%	39,137	+14.656%
2024-08-06	4.0000	4.250000	3.872800	4.1150	+6.331%	18,403	+18.348%
2024-08-05	3.8250	3.987500	3.750000	3.8700	-2.025%	26,644	+25.840%
2024-08-02	4.5000	4.500000	3.810000	3.9500	-6.730%	30,284	+23.291%
2024-08-01	4.5000	4.500000	4.192500	4.2350	-3.200%	21,005	+14.994%
2024-07-31	4.5000	4.500000	4.375000	4.3750	+0.633%	13,824	+11.314%
2024-07-30	4.3500	4.450000	4.222500	4.3475	+1.815%	31,236	+12.018%
2024-07-29	4.5125	4.620000	4.125000	4.2700	-2.064%	27,846	+14.052%
2024-07-26	4.7000	4.700000	4.045000	4.3600	+1.395%	61,047	+11.697%
2024-07-25	4.5000	4.745000	4.089500	4.3000	-4.972%	61,047	+13.256%
2024-07-24	4.9250	5.000000	4.255000	4.5250	-3.979%	35,051	+7.624%
2024-07-23	4.9000	5.037500	4.525000	4.7125	+0.319%	26,145	+3.342%
2024-07-22	4.7250	5.342500	4.512500	4.6975	-3.690%	42,399	+3.672%
2024-07-19	5.5000	5.537500	4.610000	4.8775	-12.038%	109,047	-0.154%
2024-07-18	5.6775	5.849800	5.407500	5.5450	-3.355%	18,977	-12.173%
2024-07-17	5.8725	6.087500	5.625000	5.7375	-2.340%	27,990	-15.120%
2024-07-16	5.5000	6.000000	5.500000	5.8750	+4.444%	35,020	-17.106%
2024-07-15	5.6000	5.750000	5.275000	5.6250	+0.446%	18,583	-13.422%
2024-07-12	5.6000	5.707500	5.450000	5.6000	+0.448%	21,776	-13.036%
2024-07-11	5.3900	5.625000	5.250000	5.5750	+4.157%	14,674	-12.646%
2024-07-10	5.5175	5.600000	5.190000	5.3525	-2.682%	15,095	-9.014%
2024-07-09	5.1500	5.547500	5.000000	5.5000	+6.693%	17,444	-11.455%
2024-07-08	5.2500	5.337500	5.032500	5.1550	-3.238%	13,481	-5.529%
2024-07-05	5.3925	5.450000	5.000000	5.3275	-4.866%	31,495	-8.588%
2024-07-03	5.5725	5.747500	5.337500	5.6000	-0.444%	7,628	-13.036%
2024-07-02	5.7500	5.900000	5.250000	5.6250	+0.852%	10,377	-13.422%
2024-07-01	5.8500	5.850000	5.565000	5.5775	-4.658%	7,087	-12.685%
2024-06-28	5.7500	5.982500	5.585000	5.8500	+4.745%	12,139	-16.752%
2024-06-27	5.7375	5.737500	5.312500	5.5850	+2.807%	9,844	-12.802%
2024-06-26	5.7500	5.750000	5.332500	5.4325	-3.679%	8,964	-10.354%
2024-06-25	5.8750	5.897500	5.407500	5.6400	-2.295%	11,331	-13.652%
2024-06-24	5.2500	5.875000	5.140000	5.7725	+9.691%	47,486	-15.634%
2024-06-21	5.4200	5.530000	5.250000	5.2625	-2.951%	7,782	-7.458%
2024-06-20	5.4375	5.667500	5.257500	5.4225	-3.385%	15,213	-10.189%
2024-06-18	5.5700	5.812500	5.337500	5.6125	+4.467%	23,010	-13.229%
2024-06-17	5.3000	5.607500	5.125000	5.3725	+1.560%	23,373	-9.353%
2024-06-14	5.5000	5.622500	5.237500	5.2900	-3.818%	28,308	-7.940%
2024-06-13	5.5250	5.882500	5.387500	5.5000	-2.913%	21,071	-11.455%
2024-06-12	5.9875	6.167500	5.505000	5.6650	-0.701%	19,491	-14.034%
2024-06-11	5.7850	6.155000	5.500000	5.7050	-2.852%	24,230	-14.636%
2024-06-10	6.4550	6.455000	5.477500	5.8725	-9.024%	39,109	-17.071%
2024-06-07	6.5500	6.668200	6.000000	6.4550	-0.039%	12,624	-24.555%
2024-06-06	6.7250	6.747500	6.250000	6.4575	-4.369%	29,346	-24.584%
2024-06-05	6.6300	6.847500	6.615000	6.7525	+0.708%	13,850	-27.879%
2024-06-04	6.7500	6.910000	6.612500	6.7050	-0.593%	11,030	-27.368%
2024-06-03	6.7500	7.000000	6.555000	6.7450	-2.158%	10,882	-27.798%
2024-05-31	6.7500	6.950000	6.640000	6.8938	+0.897%	9,675	-29.357%
2024-05-30	6.5750	7.012500	6.502500	6.8325	+2.130%	13,339	-28.723%
2024-05-29	6.9975	6.997500	6.532500	6.6900	-4.292%	14,759	-27.205%
2024-05-28	7.4750	7.475000	6.750000	6.9900	+1.673%	31,840	-30.329%
2024-05-24	6.8975	7.267500	6.625000	6.8750	+1.664%	35,155	-29.164%
2024-05-23	7.1000	7.100000	6.525000	6.7625	-2.698%	24,835	-27.985%
2024-05-22	7.0000	7.500000	6.500000	6.9500	-0.501%	73,497	-29.928%
2024-05-21	7.0000	7.027500	5.750000	6.9850	+5.753%	45,705	-30.279%
2024-05-20	7.0000	7.375000	6.500000	6.6050	-0.302%	49,482	-26.268%
2024-05-17	7.3025	7.350000	6.465000	6.6250	-16.245%	109,542	-26.491%
2024-05-16	8.2500	8.750000	7.475000	7.9100	+5.326%	75,722	-38.432%
2024-05-15	7.9850	9.125000	7.125000	7.5100	-2.877%	155,518	-35.153%
2024-05-14	6.8000	7.857500	6.512500	7.7325	+19.007%	161,404	-37.019%
2024-05-13	6.6250	6.747500	6.210000	6.4975	+1.523%	34,153	-25.048%
2024-05-10	6.6875	6.737500	6.250000	6.4000	+3.060%	44,089	-23.906%
2024-05-09	7.0000	7.000000	6.037500	6.2100	-0.640%	35,114	-21.578%
2024-05-08	6.6250	6.650000	5.750000	6.2500	+5.307%	65,865	-22.080%
2024-05-07	5.6000	6.125000	5.500000	5.9350	+11.508%	44,696	-17.944%
2024-05-06	5.3500	5.500000	5.245000	5.3225	+6.450%	21,005	-8.502%
2024-05-03	5.5500	5.757500	4.902500	5.0000	-11.032%	52,810	-2.600%
2024-05-02	6.2250	6.465000	5.425000	5.6200	-5.268%	35,716	-13.345%
2024-05-01	6.3000	6.475000	5.790000	5.9325	-5.759%	22,683	-17.910%
2024-04-30	6.5000	6.675000	6.250000	6.2950	-3.856%	46,083	-22.637%
2024-04-29	6.7500	6.900000	6.250000	6.5475	+1.120%	80,756	-25.620%
2024-04-26	6.5975	7.125000	6.250000	6.4750	-2.227%	26,009	-24.788%
2024-04-25	6.8400	7.247500	6.577500	6.6225	-5.224%	21,784	-26.463%
2024-04-24	7.5000	7.500000	6.295000	6.9875	-2.884%	47,084	-30.304%
2024-04-23	7.2500	7.625000	6.615000	7.1950	+9.347%	48,450	-32.314%
2024-04-22	5.9975	7.250000	5.917500	6.5800	+9.712%	73,104	-25.988%
2024-04-19	6.0475	6.475000	5.877500	5.9975	-0.291%	28,046	-18.799%
2024-04-18	6.7300	6.730000	5.975000	6.0150	-9.173%	19,584	-19.036%
2024-04-17	6.2500	6.747500	5.777500	6.6225	+11.116%	56,816	-26.463%
2024-04-16	6.1600	6.160000	5.750000	5.9600	+4.333%	8,983	-18.289%
2024-04-15	5.9375	6.410000	5.600000	5.7125	-5.656%	26,939	-14.748%
2024-04-12	6.2250	6.250000	6.000000	6.0550	-1.983%	17,119	-19.571%
2024-04-11	5.5500	6.750000	5.500000	6.1775	+9.095%	43,325	-21.166%
2024-04-10	5.9500	5.975000	5.587500	5.6625	-5.230%	24,021	-13.996%
2024-04-09	6.1275	6.140000	5.697500	5.9750	+4.871%	19,089	-18.494%
2024-04-08	5.4475	5.925000	5.327500	5.6975	+3.262%	20,724	-14.524%
2024-04-05	6.1750	6.175000	5.350000	5.5175	-9.177%	34,346	-11.735%
2024-04-04	6.2325	6.500000	5.887500	6.0750	-2.761%	87,838	-19.835%
2024-04-03	5.8750	6.250000	5.312500	6.2475	+11.762%	57,589	-22.049%
2024-04-02	6.0500	6.160000	5.040000	5.5900	-6.050%	71,353	-12.880%
2024-04-01	5.0000	6.252500	4.875000	5.9500	+25.329%	145,218	-18.151%
2024-03-28	4.7000	4.875000	4.375000	4.7475	+2.704%	67,089	+2.580%
2024-03-27	4.4600	4.692500	4.372500	4.6225	+2.722%	113,051	+5.354%
2024-03-26	4.4250	4.562500	4.375000	4.5000	+3.687%	26,173	+8.222%
2024-03-25	4.4000	4.470000	4.307500	4.3400	-0.800%	18,522	+12.212%
2024-03-22	4.3425	4.540000	4.300000	4.3750	+0.057%	17,454	+11.314%
2024-03-21	4.4750	4.500000	4.275000	4.3725	+0.199%	31,316	+11.378%
2024-03-20	4.4500	4.807500	4.255000	4.3638	-1.327%	67,995	+11.600%
2024-03-19	4.4900	4.692500	4.267500	4.4225	+1.725%	30,423	+10.119%
2024-03-18	4.2500	4.370000	4.202500	4.3475	+4.132%	18,350	+12.018%
2024-03-15	4.3700	4.375000	4.100000	4.1750	-4.462%	18,635	+16.647%
2024-03-14	4.1400	4.497500	4.100000	4.3700	-0.682%	30,324	+11.442%
2024-03-13	4.2500	4.750000	4.002500	4.4000	+8.642%	111,567	+10.682%
2024-03-12	4.2500	4.360000	4.002500	4.0500	-2.994%	24,450	+20.247%
2024-03-11	4.4100	4.410000	4.162500	4.1750	0.000%	22,002	+16.647%

.dark-mode .jgW9Dr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jgW9Dr{ color: #333333; background-color: white; border: 2px solid #333333; }DPRODraganfly Inc. Common Sharesstock NASDAQ

DPRO
Draganfly Inc. Common Shares
stock NASDAQ