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

Draganfly Inc (CSE: DPRO )

0.2750 -0.0300 (-9.84%)
Official Closing Price Updated: 3:54 PM EDT, May 3, 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 (%)
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%)
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.