Dark

DPRO
Draganfly Inc. Common Shares
stock NASDAQ

At Close

Jun 5, 2026 3:59:55 PM EDT

6.26USD-12.202%(-0.87)2,391,586

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 5, 2026 9:28:30 AM EDT

6.97USD-2.244%(-0.16)14,541

After-hours

Jun 5, 2026 4:46:30 PM EDT

6.31USD+0.772%(+0.05)23,592

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	7.0100	7.010000	6.120200	6.2600	-12.202%	2,391,586	0.000%
2026-06-04	6.8800	7.310000	6.669000	7.1300	+2.003%	1,789,437	-12.202%
2026-06-03	7.2800	7.290000	6.760000	6.9900	-6.426%	2,802,338	-10.443%
2026-06-02	7.5000	7.770000	7.250000	7.4700	-1.190%	2,526,949	-16.198%
2026-06-01	7.7150	8.040000	7.480000	7.5600	+1.205%	4,095,728	-17.196%
2026-05-29	7.9800	7.980000	7.070000	7.4700	-4.108%	4,852,711	-16.198%
2026-05-28	7.4400	8.280000	7.330000	7.7900	+16.792%	9,576,484	-19.641%
2026-05-27	6.5400	6.759100	6.290000	6.6700	+2.301%	1,611,877	-6.147%
2026-05-26	6.4200	6.700000	6.390000	6.5200	+1.558%	1,859,240	-3.988%
2026-05-22	6.3200	6.650000	6.190000	6.4200	+2.885%	2,362,531	-2.492%
2026-05-21	5.4900	6.245000	5.460000	6.2400	+13.869%	2,690,078	+0.321%
2026-05-20	5.3900	5.560000	5.200000	5.4800	+3.985%	1,659,352	+14.234%
2026-05-19	5.2400	5.350000	5.060000	5.2700	0.000%	1,087,816	+18.786%
2026-05-18	5.3900	5.459800	5.070000	5.2700	-1.311%	1,086,250	+18.786%
2026-05-15	5.5000	5.520000	5.230400	5.3400	-5.151%	884,588	+17.228%
2026-05-14	5.3500	5.690000	5.180000	5.6300	+6.026%	1,606,648	+11.190%
2026-05-13	5.3150	5.350000	5.125000	5.3100	-1.484%	1,090,039	+17.891%
2026-05-12	5.4200	5.500000	5.160000	5.3900	-2.708%	1,537,026	+16.141%
2026-05-11	5.3800	5.750000	5.260000	5.5400	+1.095%	2,048,373	+12.996%
2026-05-08	5.3900	5.700000	5.211000	5.4800	+4.981%	2,023,830	+14.234%
2026-05-07	5.5000	5.520000	5.180000	5.2200	-3.690%	1,056,141	+19.923%
2026-05-06	5.1450	5.480000	5.100000	5.4200	+6.067%	1,712,961	+15.498%
2026-05-05	5.1500	5.207900	5.000000	5.1100	0.000%	880,602	+22.505%
2026-05-04	5.2300	5.280000	5.010000	5.1100	-3.766%	1,150,875	+22.505%
2026-05-01	5.4200	5.430000	5.150000	5.3100	-1.301%	864,349	+17.891%
2026-04-30	5.1000	5.440000	5.055000	5.3800	+6.114%	1,070,817	+16.357%
2026-04-29	5.3200	5.320000	4.940000	5.0700	-3.977%	1,485,517	+23.471%
2026-04-28	5.5300	5.620000	5.250000	5.2800	-7.042%	1,293,650	+18.561%
2026-04-27	5.8000	5.870000	5.580000	5.6800	-3.237%	1,483,422	+10.211%
2026-04-24	6.2800	6.320000	5.840000	5.8700	-4.708%	1,291,774	+6.644%
2026-04-23	6.4700	6.470000	5.940000	6.1600	-5.085%	1,420,120	+1.623%
2026-04-22	6.2000	6.560000	6.200000	6.4900	+7.450%	2,026,655	-3.544%
2026-04-21	5.9900	6.285000	5.870000	6.0400	+2.896%	1,851,125	+3.642%
2026-04-20	5.9100	6.000000	5.710000	5.8700	-1.178%	1,092,206	+6.644%
2026-04-17	6.2500	6.330000	5.860100	5.9400	-4.808%	1,793,016	+5.387%
2026-04-16	6.1200	6.340000	6.000000	6.2400	+5.051%	1,490,738	+0.321%
2026-04-15	5.8000	5.990000	5.760000	5.9400	+2.768%	1,217,742	+5.387%
2026-04-14	5.5200	5.800000	5.450000	5.7800	+6.055%	1,306,029	+8.304%
2026-04-13	5.4400	5.559900	5.110000	5.4500	-0.183%	3,015,646	+14.862%
2026-04-10	5.1300	5.550000	5.053400	5.4600	+7.692%	4,332,058	+14.652%
2026-04-09	5.1400	5.210000	5.030000	5.0700	-2.687%	673,869	+23.471%
2026-04-08	5.3300	5.429900	5.110300	5.2100	+4.829%	1,131,701	+20.154%
2026-04-07	5.1700	5.180000	4.730000	4.9700	-3.495%	1,427,757	+25.956%
2026-04-06	5.4400	5.640000	5.150000	5.1500	-4.630%	1,506,295	+21.553%
2026-04-02	4.6950	5.440000	4.650000	5.4000	+10.656%	2,058,000	+15.926%
2026-04-01	5.0100	5.080000	4.860000	4.8800	-0.611%	1,035,006	+28.279%
2026-03-31	4.5000	5.000000	4.420000	4.9100	+11.086%	1,580,470	+27.495%
2026-03-30	4.6100	4.690000	4.350000	4.4200	-3.704%	1,809,313	+41.629%
2026-03-27	4.7150	4.750000	4.500000	4.5900	-2.754%	1,573,141	+36.383%
2026-03-26	4.9400	5.111754	4.690000	4.7200	-4.646%	2,388,776	+32.627%
2026-03-25	5.7400	5.879900	4.810000	4.9500	-21.801%	6,127,508	+26.465%
2026-03-24	6.0100	6.443000	6.010000	6.3300	+1.768%	1,902,020	-1.106%
2026-03-23	5.8000	6.279900	5.765000	6.2200	+9.894%	1,643,768	+0.643%
2026-03-20	6.4500	6.480000	5.600000	5.6600	-13.456%	2,856,967	+10.601%
2026-03-19	6.5550	6.680000	6.320000	6.5400	-1.506%	1,293,540	-4.281%
2026-03-18	6.8000	6.870000	6.630000	6.6400	-1.920%	1,368,915	-5.723%
2026-03-17	6.4600	6.920000	6.300000	6.7700	+5.616%	2,928,098	-7.533%
2026-03-16	6.4700	6.588100	6.300000	6.4100	+1.104%	1,206,270	-2.340%
2026-03-13	6.6200	6.757400	6.290000	6.3400	-4.085%	1,478,915	-1.262%
2026-03-12	6.6000	6.710000	6.270000	6.6100	+0.152%	1,841,944	-5.295%
2026-03-11	6.4400	6.650000	6.300000	6.6000	+2.804%	1,262,711	-5.152%
2026-03-10	6.3300	6.690000	6.240000	6.4200	+1.582%	1,592,713	-2.492%
2026-03-09	6.5700	6.570000	6.075000	6.3200	-4.387%	3,199,625	-0.949%
2026-03-06	6.5600	7.300000	6.410000	6.6100	-0.751%	3,443,810	-5.295%
2026-03-05	6.7600	6.990000	6.420000	6.6600	-1.479%	2,251,241	-6.006%
2026-03-04	7.0000	7.100000	6.520000	6.7600	-1.601%	2,535,944	-7.396%
2026-03-03	7.3400	7.450000	6.770000	6.8700	-6.531%	2,509,190	-8.879%
2026-03-02	7.0000	7.700000	6.870000	7.3500	+12.214%	5,186,106	-14.830%
2026-02-27	6.9000	6.910000	6.510000	6.5500	-4.519%	2,028,856	-4.427%
2026-02-26	7.5200	7.520000	6.630000	6.8600	-15.931%	5,293,893	-8.746%
2026-02-25	7.9400	8.240000	7.850000	8.1600	+4.884%	1,541,805	-23.284%
2026-02-24	8.0000	8.100000	7.660000	7.7800	-1.892%	1,065,154	-19.537%
2026-02-23	7.9100	8.170000	7.650000	7.9300	+0.507%	1,368,102	-21.059%
2026-02-20	7.6300	8.100000	7.530000	7.8900	+5.481%	2,074,276	-20.659%
2026-02-19	7.7000	7.940000	7.325000	7.4800	-3.732%	1,515,661	-16.310%
2026-02-18	7.2000	8.170000	7.060000	7.7700	+9.437%	2,000,280	-19.434%
2026-02-17	6.9050	7.330000	6.700000	7.1000	+3.048%	961,655	-11.831%
2026-02-13	6.8200	7.160000	6.702000	6.8900	+1.622%	680,948	-9.144%
2026-02-12	6.9300	6.960000	6.556200	6.7800	-1.022%	896,042	-7.670%
2026-02-11	7.3200	7.350000	6.570000	6.8500	-3.657%	1,495,429	-8.613%
2026-02-10	7.6800	7.680000	7.070000	7.1100	-7.662%	1,176,782	-11.955%
2026-02-09	7.4700	7.820000	7.240000	7.7000	+2.735%	899,496	-18.701%
2026-02-06	6.8300	7.500000	6.640000	7.4950	+15.664%	1,677,493	-16.478%
2026-02-05	6.9200	7.090000	6.440000	6.4800	-10.249%	1,589,291	-3.395%
2026-02-04	8.1600	8.180000	6.910000	7.2200	-12.058%	2,041,253	-13.296%
2026-02-03	8.0150	8.215000	7.580000	8.2100	+5.189%	1,659,557	-23.752%
2026-02-02	7.7250	8.358800	7.343000	7.8050	+7.064%	3,552,310	-19.795%
2026-01-30	7.7000	8.115000	7.130000	7.2900	-9.441%	1,692,886	-14.129%
2026-01-29	8.4900	8.490000	7.750000	8.0500	-4.052%	1,130,168	-22.236%
2026-01-28	8.6900	8.700000	8.030000	8.3900	-1.526%	1,260,567	-25.387%
2026-01-27	8.1600	8.570000	7.870000	8.5200	+5.839%	1,599,598	-26.526%
2026-01-26	9.3000	9.400000	8.030000	8.0500	-15.883%	3,167,880	-22.236%
2026-01-23	9.6500	10.240000	9.260000	9.5700	-0.932%	2,307,375	-34.587%
2026-01-22	9.2350	9.805000	9.032900	9.6600	+7.095%	2,302,151	-35.197%
2026-01-21	9.6700	10.340000	8.235000	9.0200	-4.246%	3,779,438	-30.599%
2026-01-20	9.0600	10.620000	8.600000	9.4200	-1.773%	5,956,336	-33.546%
2026-01-16	9.4700	9.850000	9.200000	9.5900	+2.677%	1,885,244	-34.724%
2026-01-15	10.0200	10.190000	9.260000	9.3400	-4.008%	2,608,462	-32.976%
2026-01-14	9.7200	9.780000	9.010000	9.7300	-0.916%	1,816,312	-35.663%
2026-01-13	10.1900	10.300000	9.510000	9.8200	+1.029%	2,748,145	-36.253%
2026-01-12	9.5700	10.335000	8.910000	9.7200	+2.424%	4,457,025	-35.597%
2026-01-09	9.6000	9.940000	9.178000	9.4900	+1.281%	2,362,929	-34.036%
2026-01-08	8.9400	9.630000	8.900000	9.3700	+13.028%	3,809,181	-33.191%
2026-01-07	8.6000	8.990000	8.121100	8.2900	-2.585%	2,197,308	-24.487%
2026-01-06	8.1200	8.730000	7.850000	8.5100	+4.932%	2,304,323	-26.439%
2026-01-05	7.6500	8.140000	7.360000	8.1100	+10.340%	2,295,287	-22.811%
2026-01-02	7.1100	7.360000	6.785000	7.3500	+6.368%	1,339,750	-14.830%
2025-12-31	6.7300	7.000000	6.560000	6.9100	+2.370%	1,270,844	-9.407%
2025-12-30	6.8700	7.110000	6.710000	6.7500	-3.983%	1,118,541	-7.259%
2025-12-29	7.0900	7.450000	7.000000	7.0300	-4.484%	1,078,517	-10.953%
2025-12-26	8.1000	8.100000	7.300000	7.3600	-9.136%	1,300,545	-14.946%
2025-12-24	8.0700	8.360000	7.880000	8.1000	+0.872%	1,007,864	-22.716%
2025-12-23	7.7700	8.230000	7.560000	8.0300	+0.250%	1,514,588	-22.042%
2025-12-22	7.7000	8.465000	7.510000	8.0100	+6.375%	3,622,428	-21.848%
2025-12-19	6.2800	7.535000	6.100100	7.5300	+21.845%	3,765,172	-16.866%
2025-12-18	6.2100	6.400000	6.090000	6.1800	+1.645%	1,001,045	+1.294%
2025-12-17	6.6000	6.769200	6.070000	6.0800	-7.879%	1,028,168	+2.961%
2025-12-16	6.3300	6.720000	6.320000	6.6000	+4.101%	644,237	-5.152%
2025-12-15	7.0700	7.070000	6.256000	6.3400	-9.039%	1,424,230	-1.262%
2025-12-12	7.3900	7.500000	6.880000	6.9700	-6.943%	1,013,166	-10.187%
2025-12-11	7.2500	7.650000	6.970000	7.4900	+2.603%	987,520	-16.422%
2025-12-10	7.3400	7.700000	7.150000	7.3000	-2.276%	862,029	-14.247%
2025-12-09	7.4100	7.605000	7.150000	7.4700	-0.665%	919,470	-16.198%
2025-12-08	7.7800	7.980000	7.280000	7.5200	-1.956%	1,141,952	-16.755%
2025-12-05	8.1700	8.280000	7.460100	7.6700	-7.255%	1,840,625	-18.383%
2025-12-04	7.7400	8.330000	7.560000	8.2700	+8.105%	1,891,862	-24.305%
2025-12-03	7.0100	7.700000	6.830000	7.6500	+10.072%	1,835,642	-18.170%
2025-12-02	6.8800	7.260000	6.880000	6.9500	+1.312%	990,517	-9.928%
2025-12-01	7.1500	7.260000	6.810000	6.8600	-6.156%	910,848	-8.746%
2025-11-28	7.4000	7.563200	7.130000	7.3100	0.000%	860,436	-14.364%
2025-11-26	7.6300	7.670200	7.120000	7.3100	-2.142%	1,145,129	-14.364%
2025-11-25	7.6000	7.700000	7.060000	7.4700	-1.060%	1,134,557	-16.198%
2025-11-24	6.6500	7.570000	6.434700	7.5500	+14.048%	1,759,960	-17.086%
2025-11-21	7.3500	7.420000	6.420100	6.6200	-9.315%	2,545,076	-5.438%
2025-11-20	8.0400	8.480000	7.250000	7.3000	+2.098%	3,279,095	-14.247%
2025-11-19	6.8300	7.280000	6.630100	7.1500	+7.357%	1,998,797	-12.448%
2025-11-18	6.0950	6.730000	6.030000	6.6600	+3.577%	1,394,078	-6.006%
2025-11-17	6.7800	7.000000	6.190000	6.4300	-6.541%	1,981,185	-2.644%
2025-11-14	6.6600	7.240000	6.620000	6.8800	-4.972%	2,195,288	-9.012%
2025-11-13	7.9500	8.400000	7.060000	7.2400	-7.179%	3,272,874	-13.536%
2025-11-12	8.1750	8.380000	7.600000	7.8000	-3.704%	2,160,028	-19.744%
2025-11-11	8.0650	8.349900	7.770000	8.1000	-1.818%	1,190,660	-22.716%
2025-11-10	8.9500	8.990000	8.120000	8.2500	-2.597%	2,098,118	-24.121%
2025-11-07	7.5000	8.470000	7.170000	8.4700	+8.312%	2,828,011	-26.092%
2025-11-06	9.0200	9.070000	7.690000	7.8200	-12.626%	2,778,452	-19.949%
2025-11-05	9.0000	9.180000	8.550000	8.9500	+2.874%	2,014,084	-30.056%
2025-11-04	9.0050	9.870000	8.600000	8.7000	-10.217%	2,380,747	-28.046%
2025-11-03	10.7900	10.790000	9.260700	9.6900	-11.507%	3,162,961	-35.397%
2025-10-31	9.5300	11.280000	9.400000	10.9500	+11.621%	5,144,665	-42.831%
2025-10-30	8.9000	10.189900	8.720100	9.8100	+14.737%	5,201,543	-36.188%
2025-10-29	8.7900	8.800000	8.310000	8.5500	-2.951%	2,225,501	-26.784%
2025-10-28	9.0400	9.340000	8.573800	8.8100	-7.555%	2,439,853	-28.944%
2025-10-27	9.9000	10.190000	9.420000	9.5300	+0.953%	3,671,818	-34.313%
2025-10-24	8.5500	9.590000	8.490000	9.4400	+14.563%	3,293,955	-33.686%
2025-10-23	8.2850	8.538000	8.150400	8.2400	-1.553%	1,353,552	-24.029%
2025-10-22	8.7850	8.785000	7.550000	8.3700	-6.480%	4,719,329	-25.209%
2025-10-21	8.8100	9.349300	8.650100	8.9500	+3.111%	2,867,720	-30.056%
2025-10-20	10.0000	10.200000	8.520000	8.6800	-7.856%	3,695,919	-27.880%
2025-10-17	9.2400	9.630000	8.911000	9.4200	-3.681%	3,844,914	-33.546%
2025-10-16	11.9300	12.100000	9.560100	9.7800	-16.695%	6,571,413	-35.992%
2025-10-15	13.7900	13.840000	11.010000	11.7400	-11.128%	6,190,004	-46.678%
2025-10-14	13.0300	13.710000	12.350000	13.2100	-4.067%	4,912,519	-52.612%
2025-10-13	12.9100	14.155000	12.040000	13.7700	+14.654%	5,314,997	-54.539%
2025-10-10	14.4000	14.400000	11.510000	12.0100	-9.153%	9,041,611	-47.877%
2025-10-09	11.6800	13.580000	11.560000	13.2200	+18.141%	11,007,064	-52.648%
2025-10-08	11.3700	11.700000	10.910000	11.1900	+5.169%	6,130,608	-44.057%
2025-10-07	9.5500	10.690000	9.450000	10.6400	+13.675%	6,983,375	-41.165%
2025-10-06	11.0650	11.370000	9.300000	9.3600	-9.038%	9,448,769	-33.120%
2025-10-03	10.9500	12.120000	9.650000	10.2900	+1.579%	12,257,933	-39.164%
2025-10-02	9.4700	11.070000	9.430000	10.1300	+9.514%	11,701,167	-38.203%
2025-10-01	8.3400	10.040000	8.270000	9.2500	+13.636%	16,417,230	-32.324%
2025-09-30	8.2600	9.550000	7.850000	8.1400	+17.122%	60,249,898	-23.096%
2025-09-29	6.9800	7.200000	6.400000	6.9500	+3.886%	5,097,705	-9.928%
2025-09-26	6.1500	6.940000	5.890000	6.6900	+9.852%	5,363,785	-6.428%
2025-09-25	5.9900	6.635000	5.790500	6.0900	-1.932%	3,440,416	+2.791%
2025-09-24	6.1800	6.550000	6.010000	6.2100	+1.803%	2,845,304	+0.805%
2025-09-23	6.3900	6.460000	6.010000	6.1000	-6.870%	3,511,598	+2.623%
2025-09-22	6.0400	6.560000	5.520000	6.5500	+6.852%	3,886,350	-4.427%
2025-09-19	5.6400	6.200000	5.560000	6.1300	+12.271%	4,986,086	+2.121%
2025-09-18	5.1900	5.520000	5.110000	5.4600	+6.226%	2,974,589	+14.652%
2025-09-17	5.2500	5.310000	4.990000	5.1400	-1.908%	1,225,188	+21.790%
2025-09-16	5.2000	5.300000	5.060000	5.2400	+0.383%	1,182,934	+19.466%
2025-09-15	5.3450	5.400000	4.960000	5.2200	-2.064%	1,603,885	+19.923%
2025-09-12	5.0900	5.390000	4.910000	5.3300	+5.964%	2,422,063	+17.448%
2025-09-11	4.9500	5.150000	4.900000	5.0300	+2.863%	1,387,824	+24.453%
2025-09-10	4.7000	5.050000	4.700000	4.8900	+6.304%	1,359,626	+28.016%
2025-09-09	4.5700	4.700000	4.500000	4.6000	+0.877%	668,537	+36.087%
2025-09-08	4.3500	4.566500	4.280000	4.5600	+4.587%	887,926	+37.281%
2025-09-05	4.5200	4.580000	4.310000	4.3600	-3.326%	702,018	+43.578%
2025-09-04	4.6950	4.710000	4.470000	4.5100	-4.043%	782,464	+38.803%
2025-09-03	4.6500	4.860000	4.540000	4.7000	+4.444%	944,102	+33.191%
2025-09-02	4.6700	4.670000	4.380000	4.5000	-7.598%	1,481,924	+39.111%
2025-08-29	5.1800	5.280000	4.820000	4.8700	-3.564%	1,641,220	+28.542%
2025-08-28	4.8900	5.160000	4.795000	5.0500	+9.544%	2,254,821	+23.960%
2025-08-27	4.9400	5.080000	4.600000	4.6100	-3.354%	2,700,957	+35.792%
2025-08-26	4.3500	4.780000	4.350000	4.7700	+11.189%	2,983,043	+31.237%
2025-08-25	4.4600	4.479900	4.210000	4.2900	-1.152%	812,231	+45.921%
2025-08-22	4.0500	4.360000	4.025000	4.3400	+8.095%	1,159,906	+44.240%
2025-08-21	4.2200	4.220000	3.980000	4.0150	-3.717%	945,242	+55.915%
2025-08-20	4.0100	4.180000	3.850000	4.1700	+2.457%	1,221,153	+50.120%
2025-08-19	4.5500	4.550000	4.050000	4.0700	-7.078%	1,413,936	+53.808%
2025-08-18	4.1950	4.400000	4.080000	4.3800	+2.817%	1,010,706	+42.922%
2025-08-15	4.3800	4.438500	4.150000	4.2600	-3.401%	1,280,611	+46.948%
2025-08-14	4.5000	4.557000	4.400000	4.4100	-4.752%	1,082,906	+41.950%
2025-08-13	4.7450	4.851000	4.500000	4.6300	-3.138%	1,616,037	+35.205%
2025-08-12	4.9500	4.950000	4.510000	4.7800	-3.239%	2,238,360	+30.962%
2025-08-11	4.9900	5.150000	4.930000	4.9400	-0.803%	1,365,123	+26.721%
2025-08-08	5.0900	5.120000	4.780000	4.9800	-1.581%	1,768,285	+25.703%
2025-08-07	5.1500	5.429600	5.000000	5.0600	+0.198%	1,618,988	+23.715%
2025-08-06	5.3500	5.360000	5.020000	5.0500	-4.175%	1,404,963	+23.960%
2025-08-05	5.3700	5.640000	5.110000	5.2700	+1.152%	2,945,433	+18.786%
2025-08-04	5.0100	5.460000	4.760000	5.2100	+3.373%	2,426,207	+20.154%
2025-08-01	4.8400	5.070000	4.770000	5.0400	-2.890%	1,842,717	+24.206%
2025-07-31	4.9700	5.420000	4.910000	5.1900	+4.427%	2,701,698	+20.617%
2025-07-30	5.0700	5.450000	4.760000	4.9700	+8.279%	10,087,663	+25.956%
2025-07-29	5.3200	5.320000	4.440000	4.5900	-12.405%	4,436,644	+36.383%
2025-07-28	5.9150	5.915000	5.150000	5.2400	-11.186%	4,187,912	+19.466%
2025-07-25	6.2200	6.990000	5.800000	5.9000	-4.531%	5,978,148	+6.102%
2025-07-24	6.2600	6.400000	6.010000	6.1800	-0.803%	2,883,013	+1.294%
2025-07-23	5.9000	6.600000	5.700000	6.2300	+8.160%	5,445,023	+0.482%
2025-07-22	6.4750	6.525000	5.710000	5.7600	-4.000%	9,259,099	+8.681%
2025-07-21	6.1300	6.930000	5.830000	6.0000	+10.092%	12,559,963	+4.333%
2025-07-18	5.3850	5.900000	5.150000	5.4500	-24.515%	16,839,393	+14.862%
2025-07-17	5.9350	7.305000	5.730000	7.2200	+39.382%	27,578,927	-13.296%
2025-07-16	4.3150	5.300000	4.045000	5.1800	+43.490%	36,972,754	+20.849%
2025-07-15	3.6600	3.720000	3.560000	3.6100	+2.849%	1,007,280	+73.407%
2025-07-14	3.9350	3.957100	3.230000	3.5100	-11.139%	2,332,074	+78.348%
2025-07-11	3.8900	4.390000	3.601300	3.9500	+1.673%	3,228,722	+58.481%
2025-07-10	3.4900	3.900000	3.480000	3.8850	+12.283%	1,947,606	+61.133%
2025-07-09	3.5500	3.590000	3.360000	3.4600	-0.288%	697,767	+80.925%
2025-07-08	3.5300	3.650000	3.360000	3.4700	+1.166%	962,966	+80.403%
2025-07-07	3.2000	3.490000	3.120000	3.4300	+9.936%	1,461,615	+82.507%
2025-07-03	3.1100	3.260000	3.050000	3.1200	+2.295%	526,252	+100.641%
2025-07-02	3.2600	3.260000	2.960000	3.0500	-7.012%	1,064,272	+105.246%
2025-07-01	3.2400	3.320000	3.060000	3.2800	+3.470%	880,974	+90.854%
2025-06-30	3.0300	3.250000	3.020000	3.1700	+6.376%	1,391,407	+97.476%
2025-06-27	2.9100	3.129900	2.730000	2.9800	+2.759%	2,188,290	+110.067%
2025-06-26	2.9000	2.950000	2.760000	2.9000	+2.113%	1,009,437	+115.862%
2025-06-25	2.6600	2.850000	2.630000	2.8400	+10.078%	1,511,204	+120.423%
2025-06-24	2.6600	2.780000	2.460000	2.5800	-4.444%	1,706,967	+142.636%
2025-06-23	3.0350	3.050000	2.610000	2.7000	-9.091%	2,665,953	+131.852%
2025-06-20	2.5000	3.215000	2.400000	2.9700	+28.017%	9,654,747	+110.774%
2025-06-18	2.2900	2.359900	2.240000	2.3200	+2.203%	505,356	+169.828%
2025-06-17	2.4850	2.500000	2.240000	2.2700	-7.724%	1,499,552	+175.771%
2025-06-16	2.5200	2.540000	2.360000	2.4600	+1.653%	1,436,564	+154.472%
2025-06-13	2.5000	2.520000	2.340000	2.4200	+0.415%	1,827,217	+158.678%
2025-06-12	2.4700	2.500000	2.280100	2.4100	-2.823%	1,760,028	+159.751%
2025-06-11	2.4050	2.485000	2.080100	2.4800	-33.154%	9,162,674	+152.419%
2025-06-10	3.7000	4.370000	3.490000	3.7100	+11.078%	5,777,738	+68.733%
2025-06-09	3.3350	3.600000	2.980000	3.3400	+12.458%	1,973,355	+87.425%
2025-06-06	2.4650	2.980000	2.465000	2.9700	+22.222%	931,351	+110.774%
2025-06-05	2.2300	2.738500	2.170100	2.4300	+16.268%	2,461,689	+157.613%
2025-06-04	1.9300	2.130000	1.900000	2.0900	+11.170%	914,765	+199.522%
2025-06-03	2.0100	2.040000	1.800000	1.8800	-4.569%	1,946,797	+232.979%
2025-06-02	1.8300	2.060000	1.750000	1.9700	+11.299%	804,367	+217.766%
2025-05-30	1.7700	1.782400	1.690000	1.7700	-0.562%	61,572	+253.672%
2025-05-29	1.8500	1.870000	1.720000	1.7800	-3.261%	64,923	+251.685%
2025-05-28	1.8500	1.869900	1.800000	1.8400	+2.222%	51,041	+240.217%
2025-05-27	1.7700	1.850000	1.765000	1.8000	+2.273%	81,515	+247.778%
2025-05-23	1.7000	1.790200	1.680000	1.7600	+3.529%	67,033	+255.682%
2025-05-22	1.7600	1.760000	1.630000	1.7000	0.000%	130,549	+268.235%
2025-05-21	1.8600	1.860000	1.670000	1.7000	-7.104%	185,769	+268.235%
2025-05-20	1.8500	1.869100	1.780000	1.8300	+3.390%	73,543	+242.077%
2025-05-19	1.8600	1.870000	1.750100	1.7700	-5.348%	99,053	+253.672%
2025-05-16	1.8900	1.929900	1.820000	1.8700	-1.579%	72,487	+234.759%
2025-05-15	1.8400	1.910000	1.802200	1.9000	+3.261%	88,660	+229.474%
2025-05-14	1.9000	1.930000	1.830000	1.8400	-4.167%	107,857	+240.217%
2025-05-13	1.8800	1.920000	1.820000	1.9200	+3.226%	167,073	+226.042%
2025-05-12	1.8100	1.900000	1.790000	1.8600	+7.514%	225,905	+236.559%
2025-05-09	1.7700	1.920000	1.720000	1.7300	-8.466%	189,974	+261.850%
2025-05-08	1.8300	1.900000	1.690000	1.8900	+5.000%	285,827	+231.217%
2025-05-07	1.9000	1.900000	1.800000	1.8000	-4.255%	212,876	+247.778%
2025-05-06	1.8900	1.980000	1.820000	1.8800	-2.083%	239,185	+232.979%
2025-05-05	1.9300	1.960000	1.840000	1.9200	-1.031%	395,134	+226.042%
2025-05-02	1.9100	2.000000	1.670000	1.9400	-32.522%	2,148,950	+222.680%
2025-05-01	2.8800	2.950000	2.790000	2.8750	+2.313%	113,911	+117.739%
2025-04-30	2.7700	2.815000	2.730000	2.8100	+0.357%	14,251	+122.776%
2025-04-29	2.8300	2.900000	2.761400	2.8000	-0.709%	15,685	+123.571%
2025-04-28	2.8200	2.879800	2.719900	2.8200	+0.356%	27,844	+121.986%
2025-04-25	2.9300	2.948600	2.700000	2.8100	+0.717%	35,313	+122.776%
2025-04-24	2.6700	2.899300	2.593000	2.7900	+10.714%	90,913	+124.373%
2025-04-23	2.6700	2.705000	2.520000	2.5200	-1.176%	38,763	+148.413%
2025-04-22	2.6600	2.750000	2.530000	2.5500	-4.135%	39,663	+145.490%
2025-04-21	2.6800	2.700000	2.540100	2.6600	+1.916%	49,141	+135.338%
2025-04-17	2.5000	2.670000	2.500000	2.6100	+0.772%	45,379	+139.847%
2025-04-16	2.5900	2.700000	2.550300	2.5900	-2.264%	47,732	+141.699%
2025-04-15	2.4400	2.688900	2.380000	2.6500	+9.053%	72,309	+136.226%
2025-04-14	2.3200	2.430000	2.200100	2.4300	+11.468%	69,419	+157.613%
2025-04-11	2.3500	2.400000	2.070000	2.1800	-8.017%	97,979	+187.156%
2025-04-10	2.5500	2.600000	2.200000	2.3700	-1.250%	84,773	+164.135%
2025-04-09	2.1300	2.430000	2.000000	2.4000	+17.073%	105,357	+160.833%
2025-04-08	2.1100	2.270000	2.040000	2.0500	-1.442%	76,016	+205.366%
2025-04-07	2.0100	2.130000	1.890000	2.0800	-2.347%	117,601	+200.962%
2025-04-04	2.1500	2.190000	1.951700	2.1300	-4.054%	85,441	+193.897%
2025-04-03	2.1900	2.296200	2.150000	2.2200	-1.770%	88,511	+181.982%
2025-04-02	2.4000	2.584400	2.174000	2.2600	-7.755%	161,913	+176.991%
2025-04-01	2.7300	2.730000	2.400100	2.4500	-10.584%	77,833	+155.510%
2025-03-31	2.5700	2.767000	2.425300	2.7400	+6.408%	45,174	+128.467%
2025-03-28	3.0500	3.050000	2.550000	2.5750	-15.574%	131,087	+143.107%
2025-03-27	3.2200	3.220000	2.750000	3.0500	-0.327%	159,521	+105.246%
2025-03-26	3.3000	3.310000	3.040000	3.0600	-3.165%	93,823	+104.575%
2025-03-25	3.2000	3.320000	3.140000	3.1600	-2.469%	84,003	+98.101%
2025-03-24	3.0000	3.310000	2.970000	3.2400	+8.725%	115,062	+93.210%
2025-03-21	3.1300	3.140000	2.940000	2.9800	-4.792%	72,445	+110.067%
2025-03-20	3.2200	3.294800	2.900000	3.1300	+3.300%	254,580	+100.000%
2025-03-19	2.7300	3.188800	2.700000	3.0300	+8.993%	139,874	+106.601%
2025-03-18	3.0200	3.020000	2.680000	2.7800	-4.467%	99,503	+125.180%
2025-03-17	2.4800	2.970000	2.475000	2.9100	+17.339%	91,765	+115.120%
2025-03-14	2.4700	2.625300	2.387500	2.4800	+2.058%	23,543	+152.419%
2025-03-13	2.4400	2.535800	2.350000	2.4300	0.000%	19,347	+157.613%
2025-03-12	2.4100	2.510000	2.270000	2.4300	+2.532%	54,716	+157.613%
2025-03-11	2.3000	2.380700	2.230000	2.3700	+7.240%	32,374	+164.135%
2025-03-10	2.2800	2.430000	2.150000	2.2100	-7.917%	97,657	+183.258%
2025-03-07	2.5000	2.500000	2.270000	2.4000	-2.834%	90,341	+160.833%
2025-03-06	2.3600	2.519900	2.300000	2.4700	+8.333%	202,880	+153.441%
2025-03-05	2.0000	2.280000	1.920000	2.2800	+21.277%	112,428	+174.561%
2025-03-04	1.8400	2.040000	1.840000	1.8800	-11.321%	180,921	+232.979%
2025-03-03	2.4600	2.460000	2.110000	2.1200	-10.359%	180,767	+195.283%
2025-02-28	2.4300	2.430000	2.300000	2.3650	-4.637%	98,753	+164.693%
2025-02-27	2.5800	2.760000	2.430000	2.4800	-3.125%	60,069	+152.419%
2025-02-26	2.4000	2.693800	2.400000	2.5600	+6.224%	75,718	+144.531%
2025-02-25	2.7300	2.770000	2.360000	2.4100	-13.309%	114,810	+159.751%
2025-02-24	2.8500	2.900000	2.660000	2.7800	-0.714%	109,558	+125.180%
2025-02-21	2.9600	3.120000	2.750000	2.8000	-7.895%	83,487	+123.571%
2025-02-20	3.0500	3.138400	2.910000	3.0400	-0.328%	48,520	+105.921%
2025-02-19	3.1400	3.140000	2.980000	3.0500	-0.974%	53,823	+105.246%
2025-02-18	3.1100	3.190000	2.980000	3.0800	-0.965%	90,315	+103.247%
2025-02-14	3.2900	3.342602	3.080000	3.1100	-5.758%	79,262	+101.286%
2025-02-13	3.2400	3.300000	3.100000	3.3000	+1.227%	69,953	+89.697%
2025-02-12	3.1800	3.322000	3.090000	3.2600	+2.194%	65,552	+92.025%
2025-02-11	3.2300	3.347500	3.160000	3.1900	-1.543%	86,257	+96.238%
2025-02-10	3.3000	3.457000	3.190000	3.2400	-0.613%	119,859	+93.210%
2025-02-07	3.5600	3.600000	3.150000	3.2600	-6.857%	127,839	+92.025%
2025-02-06	3.5300	3.840000	3.380000	3.5000	+3.550%	289,624	+78.857%
2025-02-05	3.2500	3.488600	3.200000	3.3800	+4.000%	87,894	+85.207%
2025-02-04	3.1200	3.288300	3.090000	3.2500	+4.839%	52,798	+92.615%
2025-02-03	3.1000	3.180000	3.050000	3.1000	-5.775%	107,305	+101.935%
2025-01-31	3.3500	3.440000	3.250000	3.2900	-1.791%	85,324	+90.274%
2025-01-30	3.3500	3.450000	3.250000	3.3500	0.000%	83,753	+86.866%
2025-01-29	3.5200	3.520000	3.320000	3.3500	-6.425%	74,888	+86.866%
2025-01-28	3.3500	3.620000	3.350000	3.5800	+8.485%	114,548	+74.860%
2025-01-27	3.7400	3.740000	3.210100	3.3000	-10.326%	198,597	+89.697%
2025-01-24	3.0700	3.820200	2.980000	3.6800	+23.906%	698,043	+70.109%
2025-01-23	3.0500	3.060000	2.900100	2.9700	+0.338%	178,641	+110.774%
2025-01-22	3.0400	3.049900	2.680000	2.9600	-0.671%	287,182	+111.486%
2025-01-21	3.3500	3.413800	2.940000	2.9800	-9.697%	347,155	+110.067%
2025-01-17	3.5400	3.540000	3.200000	3.3000	-3.509%	276,979	+89.697%
2025-01-16	3.5300	3.919100	3.250000	3.4200	-2.841%	461,700	+83.041%
2025-01-15	3.6200	3.640000	3.400000	3.5200	-0.565%	152,876	+77.841%
2025-01-14	3.4400	3.632800	3.300000	3.5400	+4.734%	98,828	+76.836%
2025-01-13	3.4400	3.500000	3.170000	3.3800	-4.249%	164,232	+85.207%
2025-01-10	3.4900	3.720000	3.330000	3.5300	+7.295%	210,992	+77.337%
2025-01-08	3.9100	3.970000	3.260000	3.2900	-22.222%	364,004	+90.274%
2025-01-07	4.1800	4.430000	4.120000	4.2300	-1.856%	181,457	+47.991%
2025-01-06	4.5300	4.690000	4.000000	4.3100	-3.146%	431,575	+45.244%
2025-01-03	4.1300	4.570500	4.130000	4.4500	+8.273%	305,896	+40.674%
2025-01-02	4.0800	4.250000	3.960000	4.1100	+2.494%	220,124	+52.311%
2024-12-31	4.5000	4.500000	3.910000	4.0100	-9.888%	301,775	+56.110%
2024-12-30	4.8800	4.880000	4.117300	4.4500	-6.118%	502,730	+40.674%
2024-12-27	5.1800	5.570000	4.590000	4.7400	-2.469%	558,207	+32.068%
2024-12-26	4.4900	5.526200	4.370000	4.8600	+8.482%	765,558	+28.807%
2024-12-24	4.6200	4.643700	4.350000	4.4800	-2.183%	182,047	+39.732%
2024-12-23	4.8300	5.250000	4.440000	4.5800	+4.328%	724,070	+36.681%
2024-12-20	4.3600	4.595800	3.900000	4.3900	+0.688%	283,763	+42.597%
2024-12-19	4.7100	4.730000	4.130000	4.3600	+6.601%	349,502	+43.578%
2024-12-18	4.3900	4.850000	3.750000	4.0900	-7.045%	490,837	+53.056%
2024-12-17	5.0900	5.233500	4.140100	4.4000	-8.903%	586,940	+42.273%
2024-12-16	4.6000	5.339300	4.384200	4.8300	+10.780%	1,181,634	+29.607%
2024-12-13	3.9000	4.600000	3.810000	4.3600	+12.371%	250,266	+43.578%
2024-12-12	4.2900	4.512500	3.785000	3.8800	-13.199%	257,023	+61.340%

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

DPRO
Draganfly Inc. Common Shares
stock NASDAQ