Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Draganfly Inc (CSE: DPRO )

2.900 -0.150 (-4.92%)
Official Closing Price Updated: 3:59 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 3.100 3.100 2.900 2.900 838 -0.15(-4.92%)
Sep 19, 2024 3.160 3.160 3.050 3.050 1,452 -0.03(-0.97%)
Sep 18, 2024 3.300 3.490 3.080 3.080 10,809 -0.31(-9.14%)
Sep 17, 2024 3.150 3.390 3.150 3.390 6,186 +0.24(+7.62%)
Sep 16, 2024 3.580 3.580 3.150 3.150 4,398 -0.20(-5.97%)
Sep 13, 2024 2.900 3.370 2.900 3.350 8,000 +0.63(+23.16%)
Sep 12, 2024 2.330 2.720 2.300 2.720 22,217 +0.41(+17.75%)
Sep 11, 2024 2.360 2.490 2.250 2.310 9,509 -0.05(-2.12%)
Sep 10, 2024 2.900 2.900 2.240 2.360 12,017 -0.32(-11.94%)
Sep 09, 2024 2.980 2.990 2.640 2.680 9,242 -0.32(-10.67%)
Sep 06, 2024 3.000 3.250 3.000 3.000 4,195 +0.16(+5.63%)
Sep 05, 2024 2.970 2.990 2.650 2.840 4,957 +2.69(+1858.62%)
Sep 03, 2024 0.1450 0.1450 0 +0.00(+0.00%)
Aug 30, 2024 0.1450 0 +0.00(+3.57%)
Aug 29, 2024 0.1550 0.1550 0.1350 0.1400 64,033 +0.00(+0.00%)
Aug 28, 2024 0.1450 0.1500 0.1350 0.1400 347,056 -0.00(-3.45%)
Aug 27, 2024 0.1500 0.1600 0.1450 0.1450 95,014 -0.01(-6.45%)
Aug 26, 2024 0.1700 0.1750 0.1550 0.1550 118,360 -0.02(-11.43%)
Aug 23, 2024 0.1900 0.1900 0.1750 0.1750 24,340 -0.01(-5.41%)
Aug 22, 2024 0.1850 0.1850 0.1800 0.1850 20,779 +0.01(+2.78%)
Aug 21, 2024 0.1800 0.1800 0.1700 0.1800 22,457 -0.01(-2.70%)
Aug 20, 2024 0.1950 0.1950 0.1800 0.1850 48,868 -0.01(-5.13%)
Aug 19, 2024 0.2000 0.2150 0.1850 0.1950 32,220 +0.02(+8.33%)
Aug 16, 2024 0.1850 0.1900 0.1800 0.1800 14,500 +0.00(+0.00%)
Aug 15, 2024 0.1700 0.1800 0.1600 0.1800 64,787 +0.01(+5.88%)
Aug 14, 2024 0.2100 0.2100 0.1700 0.1700 115,338 -0.01(-5.56%)
Aug 13, 2024 0.1800 0.1900 0.1650 0.1800 76,024 -0.01(-2.70%)
Aug 12, 2024 0.1600 0.3000 0.1600 0.1850 1,110,710 +0.04(+32.14%)
Aug 09, 2024 0.2200 0.2400 0.1350 0.1400 315,186 -0.08(-36.36%)
Aug 08, 2024 0.2550 0.2550 0.2200 0.2200 20,464 -0.01(-4.35%)
Aug 07, 2024 0.2400 0.2700 0.2300 0.2300 25,901 +0.00(+0.00%)
Aug 06, 2024 0.2200 0.2300 0.2200 0.2300 26,847 +0.02(+9.52%)
Aug 02, 2024 0.2100 0 -0.02(-10.64%)
Aug 01, 2024 0.2450 0.2500 0.2300 0.2350 29,000 -0.02(-6.00%)
Jul 31, 2024 0.2450 0.2500 0.2450 0.2500 19,044 +0.01(+2.04%)
Jul 30, 2024 0.2350 0.2450 0.2350 0.2450 30,000 +0.01(+4.26%)
Jul 29, 2024 0.2400 0.2500 0.2350 0.2350 10,813 +0.00(+0.00%)
Jul 26, 2024 0.2500 0.2600 0.2300 0.2350 26,800 -0.01(-2.08%)
Jul 25, 2024 0.2200 0.2550 0.2200 0.2400 85,027 +0.00(+0.00%)
Jul 24, 2024 0.2550 0.2650 0.2400 0.2400 7,000 -0.02(-5.88%)
Jul 23, 2024 0.2850 0.2850 0.2550 0.2550 8,836 -0.01(-1.92%)
Jul 22, 2024 0.3000 0.3000 0.2550 0.2600 43,101 -0.01(-3.70%)
Jul 19, 2024 0.3000 0.3000 0.2550 0.2700 114,941 -0.03(-11.48%)
Jul 18, 2024 0.3050 0.3050 0.3050 0.3050 790 -0.02(-6.15%)
Jul 17, 2024 0.3050 0.3250 0.3000 0.3250 25,224 +0.04(+12.07%)
Jul 16, 2024 0.2800 0.3200 0.2800 0.2900 27,260 -0.03(-9.38%)
Jul 15, 2024 0.3100 0.3200 0.3100 0.3200 2,730 +0.02(+6.67%)
Jul 12, 2024 0.3000 0.3100 0.2950 0.3000 11,826 +0.00(+0.00%)
Jul 11, 2024 0.2950 0.3000 0.2800 0.3000 10,667 +0.02(+5.26%)
Jul 10, 2024 0.2900 0.3000 0.2800 0.2850 6,129 -0.01(-3.39%)
Jul 09, 2024 0.2450 0.3000 0.2450 0.2950 22,070 +0.02(+9.26%)
Jul 08, 2024 0.2800 0.2800 0.2700 0.2700 1,855 -0.02(-6.90%)
Jul 05, 2024 0.2850 0.2900 0.2700 0.2900 14,091 +0.00(+0.00%)
Jul 04, 2024 0.3200 0.3200 0.2900 0.2900 17,513 -0.02(-6.45%)
Jul 03, 2024 0.2950 0.3100 0.2950 0.3100 2,835 +0.01(+3.33%)
Jul 02, 2024 0.3000 0.3000 0.2950 0.3000 16,850 -0.03(-9.09%)
Jun 28, 2024 0.3300 0 -0.01(-2.94%)
Jun 27, 2024 0.3050 0.3400 0.3050 0.3400 4,613 +0.03(+9.68%)
Jun 26, 2024 0.3000 0.3100 0.2900 0.3100 25,350 +0.01(+3.33%)
Jun 25, 2024 0.3150 0.3150 0.3000 0.3000 17,135 -0.02(-4.76%)
Jun 24, 2024 0.2750 0.3150 0.2750 0.3150 16,249 +0.03(+8.62%)
Jun 21, 2024 0.2900 0.2900 0.2900 0.2900 2,528 -0.01(-3.33%)
Jun 20, 2024 0.2850 0.3200 0.2850 0.3000 23,280 +0.02(+5.26%)
Jun 19, 2024 0.3150 0.3150 0.2850 0.2850 6,701 -0.04(-10.94%)
Jun 18, 2024 0.2900 0.3200 0.2900 0.3200 8,400 +0.02(+6.67%)
Jun 17, 2024 0.2750 0.3100 0.2750 0.3000 16,894 +0.01(+3.45%)
Jun 14, 2024 0.2950 0.3000 0.2750 0.2900 36,546 -0.01(-1.69%)
Jun 13, 2024 0.3150 0.3150 0.2950 0.2950 42,300 -0.02(-6.35%)
Jun 12, 2024 0.3250 0.3300 0.3000 0.3150 38,625 +0.01(+3.28%)
Jun 11, 2024 0.3400 0.3400 0.3050 0.3050 23,749 -0.02(-6.15%)
Jun 10, 2024 0.3400 0.3400 0.3100 0.3250 44,194 -0.02(-7.14%)
Jun 07, 2024 0.3600 0.3600 0.3350 0.3500 15,367 +0.00(+0.00%)
Jun 06, 2024 0.3650 0.3650 0.3500 0.3500 35,410 -0.03(-7.89%)
Jun 05, 2024 0.3650 0.3800 0.3600 0.3800 22,775 +0.01(+1.33%)
Jun 04, 2024 0.3700 0.3800 0.3650 0.3750 36,763 +0.01(+2.74%)
Jun 03, 2024 0.3800 0.3900 0.3650 0.3650 51,977 +0.00(+0.00%)
May 31, 2024 0.3700 0.3700 0.3650 0.3650 30,090 -0.01(-2.67%)
May 30, 2024 0.3550 0.3800 0.3550 0.3750 9,386 -0.01(-1.32%)
May 29, 2024 0.3800 0.3800 0.3800 0.3800 6,599 -0.01(-1.30%)
May 28, 2024 0.3900 0.3900 0.3700 0.3850 34,308 +0.02(+5.48%)
May 27, 2024 0.3550 0.3650 0.3550 0.3650 9,335 -0.01(-2.67%)
May 24, 2024 0.3750 0.3950 0.3700 0.3750 30,300 +0.02(+4.17%)
May 23, 2024 0.3650 0.3700 0.3500 0.3600 28,500 +0.00(+0.00%)
May 22, 2024 0.3900 0.4000 0.3600 0.3600 31,310 -0.01(-2.70%)
May 21, 2024 0.3650 0.3700 0.3500 0.3700 32,963 +0.01(+2.78%)
May 17, 2024 0.3600 0 -0.07(-16.28%)
May 16, 2024 0.4300 0.4550 0.4200 0.4300 40,502 -0.01(-1.15%)
May 15, 2024 0.4200 0.4800 0.3850 0.4350 235,218 +0.03(+7.41%)
May 14, 2024 0.3650 0.4250 0.3550 0.4050 147,295 +0.06(+15.71%)
May 13, 2024 0.3500 0.3500 0.3300 0.3500 20,380 +0.01(+1.45%)
May 10, 2024 0.3550 0.3550 0.3450 0.3450 8,329 -0.01(-1.43%)
May 09, 2024 0.3850 0.3850 0.3350 0.3500 57,436 +0.00(+0.00%)
May 08, 2024 0.3750 0.3750 0.3200 0.3500 40,636 +0.01(+4.48%)
May 07, 2024 0.3000 0.3400 0.3000 0.3350 60,836 +0.05(+19.64%)
May 06, 2024 0.2800 0.3050 0.2800 0.2800 193,412 +0.01(+1.82%)
May 03, 2024 0.3100 0.3200 0.2700 0.2750 173,007 -0.03(-9.84%)
May 02, 2024 0.3500 0.3500 0.3000 0.3050 56,187 -0.02(-6.15%)
May 01, 2024 0.3500 0.3500 0.3250 0.3250 25,570 -0.02(-5.80%)
Apr 30, 2024 0.3550 0.4000 0.3450 0.3450 212,053 -0.01(-2.82%)
Apr 29, 2024 0.3450 0.3800 0.3450 0.3550 67,300 +0.00(+0.00%)
Apr 26, 2024 0.3500 0.3850 0.3500 0.3550 46,300 -0.01(-2.74%)
Apr 25, 2024 0.3800 0.3800 0.3650 0.3650 189,300 -0.01(-1.35%)
Apr 24, 2024 0.3900 0.3900 0.3650 0.3700 26,541 -0.02(-5.13%)
Apr 23, 2024 0.3500 0.4250 0.3500 0.3900 346,768 -0.01(-2.50%)
Apr 22, 2024 0.3350 0.4000 0.3250 0.4000 417,831 +0.08(+25.00%)
Apr 19, 2024 0.3200 0.3400 0.3200 0.3200 24,530 -0.02(-4.48%)
Apr 18, 2024 0.3700 0.3700 0.3300 0.3350 84,230 -0.02(-6.94%)
Apr 17, 2024 0.3300 0.3650 0.3200 0.3600 137,765 +0.03(+10.77%)
Apr 16, 2024 0.3250 0.3250 0.3250 0.3250 3,020 -0.01(-1.52%)
Apr 15, 2024 0.3400 0.3500 0.2750 0.3300 88,063 +0.00(+0.00%)
Apr 12, 2024 0.3400 0.3400 0.3300 0.3300 15,840 -0.01(-2.94%)
Apr 11, 2024 0.3100 0.3450 0.3100 0.3400 46,739 +0.02(+6.25%)
Apr 10, 2024 0.3150 0.3250 0.3000 0.3200 37,600 -0.01(-1.54%)
Apr 09, 2024 0.3050 0.3250 0.3050 0.3250 39,186 +0.03(+8.33%)
Apr 08, 2024 0.3000 0.3050 0.3000 0.3000 38,129 +0.00(+0.00%)
Apr 05, 2024 0.3350 0.3350 0.3000 0.3000 143,700 -0.03(-9.09%)
Apr 04, 2024 0.3450 0.3550 0.3300 0.3300 105,910 -0.01(-2.94%)
Apr 03, 2024 0.3000 0.3500 0.2950 0.3400 104,403 +0.03(+9.68%)
Apr 02, 2024 0.3300 0.3300 0.2900 0.3100 63,544 -0.01(-3.13%)
Apr 01, 2024 0.2650 0.3300 0.2600 0.3200 161,850 +0.07(+25.49%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.