Dark

DPRO
Draganfly Inc. Common Shares
stock NASDAQ

At Close

Sep 29, 2026 3:59:57 PM EDT

6.20USD+10.813%(+0.61)2,721,160

6.19Bid 6.20Ask 0.01Spread

Pre-market

Sep 29, 2026 9:28:30 AM EDT

5.70USD+1.877%(+0.11)7,279

After-hours

Sep 29, 2026 4:57:30 PM EDT

6.24USD+0.645%(+0.04)7,504

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	5.7000	6.320000	5.5700	6.2000	+10.813%	2,721,160	0.000%
2026-09-28	5.4000	5.915000	5.3800	5.5950	+4.579%	3,225,611	+10.813%
2026-09-25	5.6200	5.620000	5.2850	5.3500	-3.950%	783,883	+15.888%
2026-09-24	5.3150	5.600000	5.2240	5.5700	+3.918%	624,186	+11.311%
2026-09-23	5.5200	5.665000	5.3200	5.3600	-3.249%	788,583	+15.672%
2026-09-22	5.7600	5.815000	5.4700	5.5400	-2.293%	766,110	+11.913%
2026-09-21	5.6100	5.725000	5.5500	5.6700	+0.890%	621,877	+9.347%
2026-09-18	5.8400	5.910000	5.4400	5.6200	-2.261%	1,306,853	+10.320%
2026-09-17	5.4300	5.900000	5.4300	5.7500	+5.893%	1,291,197	+7.826%
2026-09-16	5.4000	5.450000	5.1900	5.4300	+1.495%	1,055,511	+14.180%
2026-09-15	5.5500	5.550000	5.1800	5.3500	-3.080%	936,366	+15.888%
2026-09-14	5.4600	5.660000	5.3800	5.5200	-1.604%	789,528	+12.319%
2026-09-11	5.8000	5.848000	5.5400	5.6100	+2.559%	1,214,422	+10.517%
2026-09-10	5.5700	5.740000	5.4550	5.4700	-5.199%	1,185,483	+13.346%
2026-09-09	6.0200	6.130000	5.7600	5.7700	-4.153%	965,012	+7.452%
2026-09-08	6.0700	6.211000	5.7555	6.0200	-1.634%	1,678,210	+2.990%
2026-09-04	6.3600	6.460000	5.8400	6.1200	-4.821%	2,493,908	+1.307%
2026-09-03	6.0000	6.520000	5.9200	6.4300	+13.005%	6,284,747	-3.577%
2026-09-02	5.3800	5.720000	5.3600	5.6900	+5.762%	2,076,306	+8.963%
2026-09-01	5.2900	5.577200	4.9300	5.3800	-0.738%	3,563,051	+15.242%
2026-08-31	4.9650	5.480000	4.9500	5.4200	+21.389%	9,053,983	+14.391%
2026-08-28	4.3100	4.520000	4.2750	4.4650	+2.174%	1,106,086	+38.858%
2026-08-27	4.4000	4.400000	4.3100	4.3700	+0.460%	383,720	+41.876%
2026-08-26	4.3000	4.380000	4.2200	4.3500	+0.462%	425,960	+42.529%
2026-08-25	4.3250	4.390100	4.2700	4.3300	+0.231%	350,734	+43.187%
2026-08-24	4.4750	4.550000	4.2653	4.3200	-3.786%	425,432	+43.519%
2026-08-21	4.3500	4.530000	4.3500	4.4900	+4.907%	519,654	+38.085%
2026-08-20	4.4600	4.460000	4.1500	4.2800	-4.036%	609,518	+44.860%
2026-08-19	4.5900	4.590000	4.3100	4.4600	0.000%	438,153	+39.013%
2026-08-18	4.5100	4.698400	4.4500	4.4600	-4.701%	509,832	+39.013%
2026-08-17	4.8600	4.870000	4.6325	4.6800	-4.294%	761,468	+32.479%
2026-08-14	4.8000	4.970000	4.7550	4.8900	+5.844%	1,281,164	+26.789%
2026-08-13	4.5100	4.698000	4.4500	4.6200	+1.094%	901,427	+34.199%
2026-08-12	4.5000	4.630000	4.4100	4.5700	+3.160%	718,816	+35.667%
2026-08-11	4.2800	4.586300	4.1100	4.4300	-6.144%	1,597,269	+39.955%
2026-08-10	4.7800	4.830000	4.6293	4.7200	+1.505%	1,169,917	+31.356%
2026-08-07	4.5200	4.707500	4.4200	4.6500	+4.494%	694,601	+33.333%
2026-08-06	4.3500	4.550000	4.3100	4.4500	+2.064%	462,073	+39.326%
2026-08-05	4.4000	4.430000	4.3150	4.3600	-0.909%	524,407	+42.202%
2026-08-04	4.2400	4.440000	4.2400	4.4000	+4.265%	684,705	+40.909%
2026-08-03	4.0800	4.270000	4.0700	4.2200	+1.932%	482,798	+46.919%
2026-07-31	4.1700	4.275100	4.0500	4.1400	-0.481%	488,035	+49.758%
2026-07-30	3.8100	4.170000	3.8100	4.1600	+9.474%	635,657	+49.038%
2026-07-29	4.1100	4.170000	3.7806	3.8000	-7.317%	1,283,791	+63.158%
2026-07-28	4.2500	4.310000	4.0300	4.1000	-6.818%	998,643	+51.220%
2026-07-27	4.3000	4.465000	4.2600	4.4000	+4.265%	499,967	+40.909%
2026-07-24	4.3800	4.500000	4.2000	4.2200	-3.653%	487,634	+46.919%
2026-07-23	4.2500	4.510000	4.2500	4.3800	+1.624%	596,751	+41.553%
2026-07-22	4.5000	4.597800	4.2750	4.3100	-5.066%	829,073	+43.852%
2026-07-21	4.2600	4.540000	4.2600	4.5400	+6.824%	698,790	+36.564%
2026-07-20	4.2250	4.315000	4.1900	4.2500	+1.432%	739,259	+45.882%
2026-07-17	4.0700	4.265000	4.0000	4.1900	-0.475%	603,940	+47.971%
2026-07-16	4.6400	4.640000	4.1450	4.2100	-9.850%	1,762,363	+47.268%
2026-07-15	4.7600	4.840000	4.5600	4.6700	-1.684%	550,502	+32.762%
2026-07-14	4.6300	4.790000	4.6300	4.7500	+2.703%	625,059	+30.526%
2026-07-13	4.7900	4.790000	4.5300	4.6250	-3.243%	681,289	+34.054%
2026-07-10	4.8700	4.870000	4.6700	4.7800	-0.417%	651,351	+29.707%
2026-07-09	4.8100	4.850000	4.7400	4.8000	+0.209%	625,754	+29.167%
2026-07-08	4.8500	4.910000	4.6700	4.7900	-1.440%	790,624	+29.436%
2026-07-07	5.1600	5.160000	4.8350	4.8600	-5.078%	941,164	+27.572%
2026-07-06	5.2500	5.270000	5.0800	5.1200	0.000%	660,517	+21.094%
2026-07-02	5.4700	5.570000	5.0616	5.1200	-2.846%	1,015,996	+21.094%
2026-07-01	5.3300	5.620000	5.2200	5.2700	-2.768%	1,047,284	+17.647%
2026-06-30	5.4600	6.100000	5.2900	5.4200	+5.447%	3,880,853	+14.391%
2026-06-29	5.0400	5.200000	4.9700	5.1400	+2.390%	630,631	+20.623%
2026-06-26	4.9500	5.110000	4.8850	5.0200	+2.033%	801,580	+23.506%
2026-06-25	5.1600	5.294600	4.8700	4.9200	-3.529%	1,133,879	+26.016%
2026-06-24	5.3300	5.345000	5.0500	5.1000	-5.380%	947,429	+21.569%
2026-06-23	5.3700	5.520000	5.3000	5.3900	-2.355%	1,011,820	+15.028%
2026-06-22	5.7700	5.770000	5.3901	5.5200	-4.663%	1,289,183	+12.319%
2026-06-18	5.9700	6.025000	5.6050	5.7900	+0.521%	1,284,801	+7.081%
2026-06-17	5.7350	6.019800	5.6700	5.7600	+0.876%	843,979	+7.639%
2026-06-16	5.8000	5.870000	5.5601	5.7100	-2.974%	1,591,482	+8.581%
2026-06-15	6.2000	6.360000	5.8800	5.8850	-1.917%	1,159,867	+5.353%
2026-06-12	6.5700	6.595600	5.7900	6.0000	-7.834%	1,636,206	+3.333%
2026-06-11	5.7850	6.540000	5.7400	6.5100	+13.712%	1,555,845	-4.762%
2026-06-10	5.9700	6.180000	5.7050	5.7250	-4.264%	1,270,294	+8.297%
2026-06-09	6.5400	6.575000	5.6700	5.9800	-6.854%	1,656,106	+3.679%
2026-06-08	6.4600	6.720000	6.2301	6.4200	+2.556%	1,208,677	-3.427%
2026-06-05	7.0100	7.010000	6.1202	6.2600	-12.202%	2,391,586	-0.958%
2026-06-04	6.8800	7.310000	6.6690	7.1300	+2.003%	1,789,437	-13.043%
2026-06-03	7.2800	7.290000	6.7600	6.9900	-6.426%	2,802,338	-11.302%
2026-06-02	7.5000	7.770000	7.2500	7.4700	-1.190%	2,526,949	-17.001%
2026-06-01	7.7150	8.040000	7.4800	7.5600	+1.205%	4,095,728	-17.989%
2026-05-29	7.9800	7.980000	7.0700	7.4700	-4.108%	4,852,711	-17.001%
2026-05-28	7.4400	8.280000	7.3300	7.7900	+16.792%	9,576,484	-20.411%
2026-05-27	6.5400	6.759100	6.2900	6.6700	+2.301%	1,611,877	-7.046%
2026-05-26	6.4200	6.700000	6.3900	6.5200	+1.558%	1,859,240	-4.908%
2026-05-22	6.3200	6.650000	6.1900	6.4200	+2.885%	2,362,531	-3.427%
2026-05-21	5.4900	6.245000	5.4600	6.2400	+13.869%	2,690,078	-0.641%
2026-05-20	5.3900	5.560000	5.2000	5.4800	+3.985%	1,659,352	+13.139%
2026-05-19	5.2400	5.350000	5.0600	5.2700	0.000%	1,087,816	+17.647%
2026-05-18	5.3900	5.459800	5.0700	5.2700	-1.311%	1,086,250	+17.647%
2026-05-15	5.5000	5.520000	5.2304	5.3400	-5.151%	884,588	+16.105%
2026-05-14	5.3500	5.690000	5.1800	5.6300	+6.026%	1,606,648	+10.124%
2026-05-13	5.3150	5.350000	5.1250	5.3100	-1.484%	1,090,039	+16.761%
2026-05-12	5.4200	5.500000	5.1600	5.3900	-2.708%	1,537,026	+15.028%
2026-05-11	5.3800	5.750000	5.2600	5.5400	+1.095%	2,048,373	+11.913%
2026-05-08	5.3900	5.700000	5.2110	5.4800	+4.981%	2,023,830	+13.139%
2026-05-07	5.5000	5.520000	5.1800	5.2200	-3.690%	1,056,141	+18.774%
2026-05-06	5.1450	5.480000	5.1000	5.4200	+6.067%	1,712,961	+14.391%
2026-05-05	5.1500	5.207900	5.0000	5.1100	0.000%	880,602	+21.331%
2026-05-04	5.2300	5.280000	5.0100	5.1100	-3.766%	1,150,875	+21.331%
2026-05-01	5.4200	5.430000	5.1500	5.3100	-1.301%	864,349	+16.761%
2026-04-30	5.1000	5.440000	5.0550	5.3800	+6.114%	1,070,817	+15.242%
2026-04-29	5.3200	5.320000	4.9400	5.0700	-3.977%	1,485,517	+22.288%
2026-04-28	5.5300	5.620000	5.2500	5.2800	-7.042%	1,293,650	+17.424%
2026-04-27	5.8000	5.870000	5.5800	5.6800	-3.237%	1,483,422	+9.155%
2026-04-24	6.2800	6.320000	5.8400	5.8700	-4.708%	1,291,774	+5.622%
2026-04-23	6.4700	6.470000	5.9400	6.1600	-5.085%	1,420,120	+0.649%
2026-04-22	6.2000	6.560000	6.2000	6.4900	+7.450%	2,026,655	-4.468%
2026-04-21	5.9900	6.285000	5.8700	6.0400	+2.896%	1,851,125	+2.649%
2026-04-20	5.9100	6.000000	5.7100	5.8700	-1.178%	1,092,206	+5.622%
2026-04-17	6.2500	6.330000	5.8601	5.9400	-4.808%	1,793,016	+4.377%
2026-04-16	6.1200	6.340000	6.0000	6.2400	+5.051%	1,490,738	-0.641%
2026-04-15	5.8000	5.990000	5.7600	5.9400	+2.768%	1,217,742	+4.377%
2026-04-14	5.5200	5.800000	5.4500	5.7800	+6.055%	1,306,029	+7.266%
2026-04-13	5.4400	5.559900	5.1100	5.4500	-0.183%	3,015,646	+13.761%
2026-04-10	5.1300	5.550000	5.0534	5.4600	+7.692%	4,332,058	+13.553%
2026-04-09	5.1400	5.210000	5.0300	5.0700	-2.687%	673,869	+22.288%
2026-04-08	5.3300	5.429900	5.1103	5.2100	+4.829%	1,131,701	+19.002%
2026-04-07	5.1700	5.180000	4.7300	4.9700	-3.495%	1,427,757	+24.748%
2026-04-06	5.4400	5.640000	5.1500	5.1500	-4.630%	1,506,295	+20.388%
2026-04-02	4.6950	5.440000	4.6500	5.4000	+10.656%	2,058,000	+14.815%
2026-04-01	5.0100	5.080000	4.8600	4.8800	-0.611%	1,035,006	+27.049%
2026-03-31	4.5000	5.000000	4.4200	4.9100	+11.086%	1,580,470	+26.273%
2026-03-30	4.6100	4.690000	4.3500	4.4200	-3.704%	1,809,313	+40.271%
2026-03-27	4.7150	4.750000	4.5000	4.5900	-2.754%	1,573,141	+35.076%
2026-03-26	4.9400	5.111754	4.6900	4.7200	-4.646%	2,388,776	+31.356%
2026-03-25	5.7400	5.879900	4.8100	4.9500	-21.801%	6,127,508	+25.253%
2026-03-24	6.0100	6.443000	6.0100	6.3300	+1.768%	1,902,020	-2.054%
2026-03-23	5.8000	6.279900	5.7650	6.2200	+9.894%	1,643,768	-0.322%
2026-03-20	6.4500	6.480000	5.6000	5.6600	-13.456%	2,856,967	+9.541%
2026-03-19	6.5550	6.680000	6.3200	6.5400	-1.506%	1,293,540	-5.199%
2026-03-18	6.8000	6.870000	6.6300	6.6400	-1.920%	1,368,915	-6.627%
2026-03-17	6.4600	6.920000	6.3000	6.7700	+5.616%	2,928,098	-8.419%
2026-03-16	6.4700	6.588100	6.3000	6.4100	+1.104%	1,206,270	-3.276%
2026-03-13	6.6200	6.757400	6.2900	6.3400	-4.085%	1,478,915	-2.208%
2026-03-12	6.6000	6.710000	6.2700	6.6100	+0.152%	1,841,944	-6.203%
2026-03-11	6.4400	6.650000	6.3000	6.6000	+2.804%	1,262,711	-6.061%
2026-03-10	6.3300	6.690000	6.2400	6.4200	+1.582%	1,592,713	-3.427%
2026-03-09	6.5700	6.570000	6.0750	6.3200	-4.387%	3,199,625	-1.899%
2026-03-06	6.5600	7.300000	6.4100	6.6100	-0.751%	3,443,810	-6.203%
2026-03-05	6.7600	6.990000	6.4200	6.6600	-1.479%	2,251,241	-6.907%
2026-03-04	7.0000	7.100000	6.5200	6.7600	-1.601%	2,535,944	-8.284%
2026-03-03	7.3400	7.450000	6.7700	6.8700	-6.531%	2,509,190	-9.753%
2026-03-02	7.0000	7.700000	6.8700	7.3500	+12.214%	5,186,106	-15.646%
2026-02-27	6.9000	6.910000	6.5100	6.5500	-4.519%	2,028,856	-5.344%
2026-02-26	7.5200	7.520000	6.6300	6.8600	-15.931%	5,293,893	-9.621%
2026-02-25	7.9400	8.240000	7.8500	8.1600	+4.884%	1,541,805	-24.020%
2026-02-24	8.0000	8.100000	7.6600	7.7800	-1.892%	1,065,154	-20.308%
2026-02-23	7.9100	8.170000	7.6500	7.9300	+0.507%	1,368,102	-21.816%
2026-02-20	7.6300	8.100000	7.5300	7.8900	+5.481%	2,074,276	-21.420%
2026-02-19	7.7000	7.940000	7.3250	7.4800	-3.732%	1,515,661	-17.112%
2026-02-18	7.2000	8.170000	7.0600	7.7700	+9.437%	2,000,280	-20.206%
2026-02-17	6.9050	7.330000	6.7000	7.1000	+3.048%	961,655	-12.676%
2026-02-13	6.8200	7.160000	6.7020	6.8900	+1.622%	680,948	-10.015%
2026-02-12	6.9300	6.960000	6.5562	6.7800	-1.022%	896,042	-8.555%
2026-02-11	7.3200	7.350000	6.5700	6.8500	-3.657%	1,495,429	-9.489%
2026-02-10	7.6800	7.680000	7.0700	7.1100	-7.662%	1,176,782	-12.799%
2026-02-09	7.4700	7.820000	7.2400	7.7000	+2.735%	899,496	-19.481%
2026-02-06	6.8300	7.500000	6.6400	7.4950	+15.664%	1,677,493	-17.278%
2026-02-05	6.9200	7.090000	6.4400	6.4800	-10.249%	1,589,291	-4.321%
2026-02-04	8.1600	8.180000	6.9100	7.2200	-12.058%	2,041,253	-14.127%
2026-02-03	8.0150	8.215000	7.5800	8.2100	+5.189%	1,659,557	-24.482%
2026-02-02	7.7250	8.358800	7.3430	7.8050	+7.064%	3,552,310	-20.564%
2026-01-30	7.7000	8.115000	7.1300	7.2900	-9.441%	1,692,886	-14.952%
2026-01-29	8.4900	8.490000	7.7500	8.0500	-4.052%	1,130,168	-22.981%
2026-01-28	8.6900	8.700000	8.0300	8.3900	-1.526%	1,260,567	-26.103%
2026-01-27	8.1600	8.570000	7.8700	8.5200	+5.839%	1,599,598	-27.230%
2026-01-26	9.3000	9.400000	8.0300	8.0500	-15.883%	3,167,880	-22.981%
2026-01-23	9.6500	10.240000	9.2600	9.5700	-0.932%	2,307,375	-35.214%
2026-01-22	9.2350	9.805000	9.0329	9.6600	+7.095%	2,302,151	-35.818%
2026-01-21	9.6700	10.340000	8.2350	9.0200	-4.246%	3,779,438	-31.264%
2026-01-20	9.0600	10.620000	8.6000	9.4200	-1.773%	5,956,336	-34.183%
2026-01-16	9.4700	9.850000	9.2000	9.5900	+2.677%	1,885,244	-35.349%
2026-01-15	10.0200	10.190000	9.2600	9.3400	-4.008%	2,608,462	-33.619%
2026-01-14	9.7200	9.780000	9.0100	9.7300	-0.916%	1,816,312	-36.280%
2026-01-13	10.1900	10.300000	9.5100	9.8200	+1.029%	2,748,145	-36.864%
2026-01-12	9.5700	10.335000	8.9100	9.7200	+2.424%	4,457,025	-36.214%
2026-01-09	9.6000	9.940000	9.1780	9.4900	+1.281%	2,362,929	-34.668%
2026-01-08	8.9400	9.630000	8.9000	9.3700	+13.028%	3,809,181	-33.831%
2026-01-07	8.6000	8.990000	8.1211	8.2900	-2.585%	2,197,308	-25.211%
2026-01-06	8.1200	8.730000	7.8500	8.5100	+4.932%	2,304,323	-27.145%
2026-01-05	7.6500	8.140000	7.3600	8.1100	+10.340%	2,295,287	-23.551%
2026-01-02	7.1100	7.360000	6.7850	7.3500	+6.368%	1,339,750	-15.646%
2025-12-31	6.7300	7.000000	6.5600	6.9100	+2.370%	1,270,844	-10.275%
2025-12-30	6.8700	7.110000	6.7100	6.7500	-3.983%	1,118,541	-8.148%
2025-12-29	7.0900	7.450000	7.0000	7.0300	-4.484%	1,078,517	-11.807%
2025-12-26	8.1000	8.100000	7.3000	7.3600	-9.136%	1,300,545	-15.761%
2025-12-24	8.0700	8.360000	7.8800	8.1000	+0.872%	1,007,864	-23.457%
2025-12-23	7.7700	8.230000	7.5600	8.0300	+0.250%	1,514,588	-22.790%
2025-12-22	7.7000	8.465000	7.5100	8.0100	+6.375%	3,622,428	-22.597%
2025-12-19	6.2800	7.535000	6.1001	7.5300	+21.845%	3,765,172	-17.663%
2025-12-18	6.2100	6.400000	6.0900	6.1800	+1.645%	1,001,045	+0.324%
2025-12-17	6.6000	6.769200	6.0700	6.0800	-7.879%	1,028,168	+1.974%
2025-12-16	6.3300	6.720000	6.3200	6.6000	+4.101%	644,237	-6.061%
2025-12-15	7.0700	7.070000	6.2560	6.3400	-9.039%	1,424,230	-2.208%
2025-12-12	7.3900	7.500000	6.8800	6.9700	-6.943%	1,013,166	-11.047%
2025-12-11	7.2500	7.650000	6.9700	7.4900	+2.603%	987,520	-17.223%
2025-12-10	7.3400	7.700000	7.1500	7.3000	-2.276%	862,029	-15.068%
2025-12-09	7.4100	7.605000	7.1500	7.4700	-0.665%	919,470	-17.001%
2025-12-08	7.7800	7.980000	7.2800	7.5200	-1.956%	1,141,952	-17.553%
2025-12-05	8.1700	8.280000	7.4601	7.6700	-7.255%	1,840,625	-19.166%
2025-12-04	7.7400	8.330000	7.5600	8.2700	+8.105%	1,891,862	-25.030%
2025-12-03	7.0100	7.700000	6.8300	7.6500	+10.072%	1,835,642	-18.954%
2025-12-02	6.8800	7.260000	6.8800	6.9500	+1.312%	990,517	-10.791%
2025-12-01	7.1500	7.260000	6.8100	6.8600	-6.156%	910,848	-9.621%
2025-11-28	7.4000	7.563200	7.1300	7.3100	0.000%	860,436	-15.185%
2025-11-26	7.6300	7.670200	7.1200	7.3100	-2.142%	1,145,129	-15.185%
2025-11-25	7.6000	7.700000	7.0600	7.4700	-1.060%	1,134,557	-17.001%
2025-11-24	6.6500	7.570000	6.4347	7.5500	+14.048%	1,759,960	-17.881%
2025-11-21	7.3500	7.420000	6.4201	6.6200	-9.315%	2,545,076	-6.344%
2025-11-20	8.0400	8.480000	7.2500	7.3000	+2.098%	3,279,095	-15.068%
2025-11-19	6.8300	7.280000	6.6301	7.1500	+7.357%	1,998,797	-13.287%
2025-11-18	6.0950	6.730000	6.0300	6.6600	+3.577%	1,394,078	-6.907%
2025-11-17	6.7800	7.000000	6.1900	6.4300	-6.541%	1,981,185	-3.577%
2025-11-14	6.6600	7.240000	6.6200	6.8800	-4.972%	2,195,288	-9.884%
2025-11-13	7.9500	8.400000	7.0600	7.2400	-7.179%	3,272,874	-14.365%
2025-11-12	8.1750	8.380000	7.6000	7.8000	-3.704%	2,160,028	-20.513%
2025-11-11	8.0650	8.349900	7.7700	8.1000	-1.818%	1,190,660	-23.457%
2025-11-10	8.9500	8.990000	8.1200	8.2500	-2.597%	2,098,118	-24.848%
2025-11-07	7.5000	8.470000	7.1700	8.4700	+8.312%	2,828,011	-26.800%
2025-11-06	9.0200	9.070000	7.6900	7.8200	-12.626%	2,778,452	-20.716%
2025-11-05	9.0000	9.180000	8.5500	8.9500	+2.874%	2,014,084	-30.726%
2025-11-04	9.0050	9.870000	8.6000	8.7000	-10.217%	2,380,747	-28.736%
2025-11-03	10.7900	10.790000	9.2607	9.6900	-11.507%	3,162,961	-36.017%
2025-10-31	9.5300	11.280000	9.4000	10.9500	+11.621%	5,144,665	-43.379%
2025-10-30	8.9000	10.189900	8.7201	9.8100	+14.737%	5,201,543	-36.799%
2025-10-29	8.7900	8.800000	8.3100	8.5500	-2.951%	2,225,501	-27.485%
2025-10-28	9.0400	9.340000	8.5738	8.8100	-7.555%	2,439,853	-29.625%
2025-10-27	9.9000	10.190000	9.4200	9.5300	+0.953%	3,671,818	-34.942%
2025-10-24	8.5500	9.590000	8.4900	9.4400	+14.563%	3,293,955	-34.322%
2025-10-23	8.2850	8.538000	8.1504	8.2400	-1.553%	1,353,552	-24.757%
2025-10-22	8.7850	8.785000	7.5500	8.3700	-6.480%	4,719,329	-25.926%
2025-10-21	8.8100	9.349300	8.6501	8.9500	+3.111%	2,867,720	-30.726%
2025-10-20	10.0000	10.200000	8.5200	8.6800	-7.856%	3,695,919	-28.571%
2025-10-17	9.2400	9.630000	8.9110	9.4200	-3.681%	3,844,914	-34.183%
2025-10-16	11.9300	12.100000	9.5601	9.7800	-16.695%	6,571,413	-36.605%
2025-10-15	13.7900	13.840000	11.0100	11.7400	-11.128%	6,190,004	-47.189%
2025-10-14	13.0300	13.710000	12.3500	13.2100	-4.067%	4,912,519	-53.066%
2025-10-13	12.9100	14.155000	12.0400	13.7700	+14.654%	5,314,997	-54.975%
2025-10-10	14.4000	14.400000	11.5100	12.0100	-9.153%	9,041,611	-48.376%
2025-10-09	11.6800	13.580000	11.5600	13.2200	+18.141%	11,007,064	-53.101%
2025-10-08	11.3700	11.700000	10.9100	11.1900	+5.169%	6,130,608	-44.593%
2025-10-07	9.5500	10.690000	9.4500	10.6400	+13.675%	6,983,375	-41.729%
2025-10-06	11.0650	11.370000	9.3000	9.3600	-9.038%	9,448,769	-33.761%
2025-10-03	10.9500	12.120000	9.6500	10.2900	+1.579%	12,257,933	-39.747%
2025-10-02	9.4700	11.070000	9.4300	10.1300	+9.514%	11,701,167	-38.796%
2025-10-01	8.3400	10.040000	8.2700	9.2500	+13.636%	16,417,230	-32.973%
2025-09-30	8.2600	9.550000	7.8500	8.1400	+17.122%	60,249,898	-23.833%
2025-09-29	6.9800	7.200000	6.4000	6.9500	+3.886%	5,097,705	-10.791%
2025-09-26	6.1500	6.940000	5.8900	6.6900	+9.852%	5,363,785	-7.324%
2025-09-25	5.9900	6.635000	5.7905	6.0900	-1.932%	3,440,416	+1.806%
2025-09-24	6.1800	6.550000	6.0100	6.2100	+1.803%	2,845,304	-0.161%
2025-09-23	6.3900	6.460000	6.0100	6.1000	-6.870%	3,511,598	+1.639%
2025-09-22	6.0400	6.560000	5.5200	6.5500	+6.852%	3,886,350	-5.344%
2025-09-19	5.6400	6.200000	5.5600	6.1300	+12.271%	4,986,086	+1.142%
2025-09-18	5.1900	5.520000	5.1100	5.4600	+6.226%	2,974,589	+13.553%
2025-09-17	5.2500	5.310000	4.9900	5.1400	-1.908%	1,225,188	+20.623%
2025-09-16	5.2000	5.300000	5.0600	5.2400	+0.383%	1,182,934	+18.321%
2025-09-15	5.3450	5.400000	4.9600	5.2200	-2.064%	1,603,885	+18.774%
2025-09-12	5.0900	5.390000	4.9100	5.3300	+5.964%	2,422,063	+16.323%
2025-09-11	4.9500	5.150000	4.9000	5.0300	+2.863%	1,387,824	+23.260%
2025-09-10	4.7000	5.050000	4.7000	4.8900	+6.304%	1,359,626	+26.789%
2025-09-09	4.5700	4.700000	4.5000	4.6000	+0.877%	668,537	+34.783%
2025-09-08	4.3500	4.566500	4.2800	4.5600	+4.587%	887,926	+35.965%
2025-09-05	4.5200	4.580000	4.3100	4.3600	-3.326%	702,018	+42.202%
2025-09-04	4.6950	4.710000	4.4700	4.5100	-4.043%	782,464	+37.472%
2025-09-03	4.6500	4.860000	4.5400	4.7000	+4.444%	944,102	+31.915%
2025-09-02	4.6700	4.670000	4.3800	4.5000	-7.598%	1,481,924	+37.778%
2025-08-29	5.1800	5.280000	4.8200	4.8700	-3.564%	1,641,220	+27.310%
2025-08-28	4.8900	5.160000	4.7950	5.0500	+9.544%	2,254,821	+22.772%
2025-08-27	4.9400	5.080000	4.6000	4.6100	-3.354%	2,700,957	+34.490%
2025-08-26	4.3500	4.780000	4.3500	4.7700	+11.189%	2,983,043	+29.979%
2025-08-25	4.4600	4.479900	4.2100	4.2900	-1.152%	812,231	+44.522%
2025-08-22	4.0500	4.360000	4.0250	4.3400	+8.095%	1,159,906	+42.857%
2025-08-21	4.2200	4.220000	3.9800	4.0150	-3.717%	945,242	+54.421%
2025-08-20	4.0100	4.180000	3.8500	4.1700	+2.457%	1,221,153	+48.681%
2025-08-19	4.5500	4.550000	4.0500	4.0700	-7.078%	1,413,936	+52.334%
2025-08-18	4.1950	4.400000	4.0800	4.3800	+2.817%	1,010,706	+41.553%
2025-08-15	4.3800	4.438500	4.1500	4.2600	-3.401%	1,280,611	+45.540%
2025-08-14	4.5000	4.557000	4.4000	4.4100	-4.752%	1,082,906	+40.590%
2025-08-13	4.7450	4.851000	4.5000	4.6300	-3.138%	1,616,037	+33.909%
2025-08-12	4.9500	4.950000	4.5100	4.7800	-3.239%	2,238,360	+29.707%
2025-08-11	4.9900	5.150000	4.9300	4.9400	-0.803%	1,365,123	+25.506%
2025-08-08	5.0900	5.120000	4.7800	4.9800	-1.581%	1,768,285	+24.498%
2025-08-07	5.1500	5.429600	5.0000	5.0600	+0.198%	1,618,988	+22.530%
2025-08-06	5.3500	5.360000	5.0200	5.0500	-4.175%	1,404,963	+22.772%
2025-08-05	5.3700	5.640000	5.1100	5.2700	+1.152%	2,945,433	+17.647%
2025-08-04	5.0100	5.460000	4.7600	5.2100	+3.373%	2,426,207	+19.002%
2025-08-01	4.8400	5.070000	4.7700	5.0400	-2.890%	1,842,717	+23.016%
2025-07-31	4.9700	5.420000	4.9100	5.1900	+4.427%	2,701,698	+19.461%
2025-07-30	5.0700	5.450000	4.7600	4.9700	+8.279%	10,087,663	+24.748%
2025-07-29	5.3200	5.320000	4.4400	4.5900	-12.405%	4,436,644	+35.076%
2025-07-28	5.9150	5.915000	5.1500	5.2400	-11.186%	4,187,912	+18.321%
2025-07-25	6.2200	6.990000	5.8000	5.9000	-4.531%	5,978,148	+5.085%
2025-07-24	6.2600	6.400000	6.0100	6.1800	-0.803%	2,883,013	+0.324%
2025-07-23	5.9000	6.600000	5.7000	6.2300	+8.160%	5,445,023	-0.482%
2025-07-22	6.4750	6.525000	5.7100	5.7600	-4.000%	9,259,099	+7.639%
2025-07-21	6.1300	6.930000	5.8300	6.0000	+10.092%	12,559,963	+3.333%
2025-07-18	5.3850	5.900000	5.1500	5.4500	-24.515%	16,839,393	+13.761%
2025-07-17	5.9350	7.305000	5.7300	7.2200	+39.382%	27,578,927	-14.127%
2025-07-16	4.3150	5.300000	4.0450	5.1800	+43.490%	36,972,754	+19.691%
2025-07-15	3.6600	3.720000	3.5600	3.6100	+2.849%	1,007,280	+71.745%
2025-07-14	3.9350	3.957100	3.2300	3.5100	-11.139%	2,332,074	+76.638%
2025-07-11	3.8900	4.390000	3.6013	3.9500	+1.673%	3,228,722	+56.962%
2025-07-10	3.4900	3.900000	3.4800	3.8850	+12.283%	1,947,606	+59.588%
2025-07-09	3.5500	3.590000	3.3600	3.4600	-0.288%	697,767	+79.191%
2025-07-08	3.5300	3.650000	3.3600	3.4700	+1.166%	962,966	+78.674%
2025-07-07	3.2000	3.490000	3.1200	3.4300	+9.936%	1,461,615	+80.758%
2025-07-03	3.1100	3.260000	3.0500	3.1200	+2.295%	526,252	+98.718%
2025-07-02	3.2600	3.260000	2.9600	3.0500	-7.012%	1,064,272	+103.279%
2025-07-01	3.2400	3.320000	3.0600	3.2800	+3.470%	880,974	+89.024%
2025-06-30	3.0300	3.250000	3.0200	3.1700	+6.376%	1,391,407	+95.584%
2025-06-27	2.9100	3.129900	2.7300	2.9800	+2.759%	2,188,290	+108.054%
2025-06-26	2.9000	2.950000	2.7600	2.9000	+2.113%	1,009,437	+113.793%
2025-06-25	2.6600	2.850000	2.6300	2.8400	+10.078%	1,511,204	+118.310%
2025-06-24	2.6600	2.780000	2.4600	2.5800	-4.444%	1,706,967	+140.310%
2025-06-23	3.0350	3.050000	2.6100	2.7000	-9.091%	2,665,953	+129.630%
2025-06-20	2.5000	3.215000	2.4000	2.9700	+28.017%	9,654,747	+108.754%
2025-06-18	2.2900	2.359900	2.2400	2.3200	+2.203%	505,356	+167.241%
2025-06-17	2.4850	2.500000	2.2400	2.2700	-7.724%	1,499,552	+173.128%
2025-06-16	2.5200	2.540000	2.3600	2.4600	+1.653%	1,436,564	+152.033%
2025-06-13	2.5000	2.520000	2.3400	2.4200	+0.415%	1,827,217	+156.198%
2025-06-12	2.4700	2.500000	2.2801	2.4100	-2.823%	1,760,028	+157.261%
2025-06-11	2.4050	2.485000	2.0801	2.4800	-33.154%	9,162,674	+150.000%
2025-06-10	3.7000	4.370000	3.4900	3.7100	+11.078%	5,777,738	+67.116%
2025-06-09	3.3350	3.600000	2.9800	3.3400	+12.458%	1,973,355	+85.629%
2025-06-06	2.4650	2.980000	2.4650	2.9700	+22.222%	931,351	+108.754%
2025-06-05	2.2300	2.738500	2.1701	2.4300	+16.268%	2,461,689	+155.144%
2025-06-04	1.9300	2.130000	1.9000	2.0900	+11.170%	914,765	+196.651%
2025-06-03	2.0100	2.040000	1.8000	1.8800	-4.569%	1,946,797	+229.787%
2025-06-02	1.8300	2.060000	1.7500	1.9700	+11.299%	804,367	+214.721%
2025-05-30	1.7700	1.782400	1.6900	1.7700	-0.562%	61,572	+250.282%
2025-05-29	1.8500	1.870000	1.7200	1.7800	-3.261%	64,923	+248.315%
2025-05-28	1.8500	1.869900	1.8000	1.8400	+2.222%	51,041	+236.957%
2025-05-27	1.7700	1.850000	1.7650	1.8000	+2.273%	81,515	+244.444%
2025-05-23	1.7000	1.790200	1.6800	1.7600	+3.529%	67,033	+252.273%
2025-05-22	1.7600	1.760000	1.6300	1.7000	0.000%	130,549	+264.706%
2025-05-21	1.8600	1.860000	1.6700	1.7000	-7.104%	185,769	+264.706%
2025-05-20	1.8500	1.869100	1.7800	1.8300	+3.390%	73,543	+238.798%
2025-05-19	1.8600	1.870000	1.7501	1.7700	-5.348%	99,053	+250.282%
2025-05-16	1.8900	1.929900	1.8200	1.8700	-1.579%	72,487	+231.551%
2025-05-15	1.8400	1.910000	1.8022	1.9000	+3.261%	88,660	+226.316%
2025-05-14	1.9000	1.930000	1.8300	1.8400	-4.167%	107,857	+236.957%
2025-05-13	1.8800	1.920000	1.8200	1.9200	+3.226%	167,073	+222.917%
2025-05-12	1.8100	1.900000	1.7900	1.8600	+7.514%	225,905	+233.333%
2025-05-09	1.7700	1.920000	1.7200	1.7300	-8.466%	189,974	+258.382%
2025-05-08	1.8300	1.900000	1.6900	1.8900	+5.000%	285,827	+228.042%
2025-05-07	1.9000	1.900000	1.8000	1.8000	-4.255%	212,876	+244.444%
2025-05-06	1.8900	1.980000	1.8200	1.8800	-2.083%	239,185	+229.787%
2025-05-05	1.9300	1.960000	1.8400	1.9200	-1.031%	395,134	+222.917%
2025-05-02	1.9100	2.000000	1.6700	1.9400	-32.522%	2,148,950	+219.588%
2025-05-01	2.8800	2.950000	2.7900	2.8750	+2.313%	113,911	+115.652%
2025-04-30	2.7700	2.815000	2.7300	2.8100	+0.357%	14,251	+120.641%
2025-04-29	2.8300	2.900000	2.7614	2.8000	-0.709%	15,685	+121.429%
2025-04-28	2.8200	2.879800	2.7199	2.8200	+0.356%	27,844	+119.858%
2025-04-25	2.9300	2.948600	2.7000	2.8100	+0.717%	35,313	+120.641%
2025-04-24	2.6700	2.899300	2.5930	2.7900	+10.714%	90,913	+122.222%
2025-04-23	2.6700	2.705000	2.5200	2.5200	-1.176%	38,763	+146.032%
2025-04-22	2.6600	2.750000	2.5300	2.5500	-4.135%	39,663	+143.137%
2025-04-21	2.6800	2.700000	2.5401	2.6600	+1.916%	49,141	+133.083%
2025-04-17	2.5000	2.670000	2.5000	2.6100	+0.772%	45,379	+137.548%
2025-04-16	2.5900	2.700000	2.5503	2.5900	-2.264%	47,732	+139.382%
2025-04-15	2.4400	2.688900	2.3800	2.6500	+9.053%	72,309	+133.962%
2025-04-14	2.3200	2.430000	2.2001	2.4300	+11.468%	69,419	+155.144%
2025-04-11	2.3500	2.400000	2.0700	2.1800	-8.017%	97,979	+184.404%
2025-04-10	2.5500	2.600000	2.2000	2.3700	-1.250%	84,773	+161.603%
2025-04-09	2.1300	2.430000	2.0000	2.4000	+17.073%	105,357	+158.333%

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

DPRO
Draganfly Inc. Common Shares
stock NASDAQ