Skip to main content

Draganfly Inc (NQ: DPRO )

0.1899 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.800 2.280 1.750 2.170 3,683,409 +0.50(+29.94%)
Jan 30, 2023 1.630 1.920 1.601 1.670 1,315,377 +0.10(+6.37%)
Jan 27, 2023 1.470 1.640 1.420 1.570 388,662 +0.15(+10.56%)
Jan 26, 2023 1.540 1.540 1.370 1.420 463,331 -0.04(-2.74%)
Jan 25, 2023 1.580 1.610 1.420 1.460 505,108 -0.12(-7.59%)
Jan 24, 2023 1.570 1.760 1.520 1.580 1,181,660 +0.12(+8.22%)
Jan 23, 2023 1.330 1.560 1.310 1.460 1,204,374 +0.19(+14.96%)
Jan 20, 2023 1.170 1.320 1.170 1.270 610,713 +0.16(+14.41%)
Jan 19, 2023 1.320 1.320 1.080 1.110 599,689 -0.22(-16.54%)
Jan 18, 2023 1.120 1.400 1.100 1.330 1,869,517 +0.27(+25.47%)
Jan 17, 2023 0.9300 1.070 0.9300 1.060 632,504 +0.12(+12.77%)
Jan 13, 2023 0.9300 0.9400 0.9000 0.9400 177,870 +0.04(+4.29%)
Jan 12, 2023 0.9100 0.9131 0.8600 0.9013 203,142 +0.01(+1.27%)
Jan 11, 2023 0.9000 0.9040 0.8450 0.8900 140,204 +0.06(+6.64%)
Jan 10, 2023 0.8311 0.8405 0.8115 0.8346 131,432 -0.01(-0.64%)
Jan 09, 2023 0.8500 0.8530 0.8100 0.8400 121,926 +0.00(+0.00%)
Jan 06, 2023 0.8553 0.8553 0.8126 0.8400 102,244 +0.00(+0.00%)
Jan 05, 2023 0.8500 0.8584 0.8000 0.8400 108,137 +0.04(+5.00%)
Jan 04, 2023 0.8200 0.8192 0.7300 0.8000 157,827 -0.01(-0.82%)
Jan 03, 2023 0.7767 0.8080 0.7300 0.8066 103,946 +0.06(+7.55%)
Dec 30, 2022 0.7400 0.7671 0.7300 0.7500 161,708 +0.03(+3.45%)
Dec 29, 2022 0.7265 0.7800 0.7216 0.7250 131,806 -0.02(-2.97%)
Dec 28, 2022 0.8000 0.8156 0.7202 0.7472 143,577 -0.07(-8.58%)
Dec 27, 2022 0.8200 0.8393 0.8000 0.8173 189,891 -0.02(-2.62%)
Dec 23, 2022 0.8200 0.8700 0.8100 0.8393 95,936 -0.01(-0.97%)
Dec 22, 2022 0.8800 0.8900 0.8100 0.8475 145,049 -0.03(-3.70%)
Dec 21, 2022 0.9300 0.9300 0.8551 0.8801 222,270 -0.05(-5.37%)
Dec 20, 2022 0.9900 1.000 0.9100 0.9300 179,458 -0.04(-4.18%)
Dec 19, 2022 1.020 1.020 0.9212 0.9706 89,943 -0.04(-3.90%)
Dec 16, 2022 0.9700 1.010 0.9200 1.010 177,382 +0.03(+3.06%)
Dec 15, 2022 0.9100 0.9952 0.9100 0.9800 142,721 +0.01(+1.03%)
Dec 14, 2022 0.9700 0.9799 0.9500 0.9700 74,208 +0.01(+1.04%)
Dec 13, 2022 0.9500 0.9700 0.9100 0.9600 173,985 +0.01(+1.28%)
Dec 12, 2022 0.8500 0.9480 0.8500 0.9479 254,171 +0.05(+5.32%)
Dec 09, 2022 0.9600 1.050 0.8555 0.9000 408,780 -0.08(-8.02%)
Dec 08, 2022 1.080 1.080 0.9500 0.9785 159,055 -0.08(-7.69%)
Dec 07, 2022 0.9400 1.100 0.8800 1.060 444,632 +0.14(+15.72%)
Dec 06, 2022 0.9000 0.9199 0.8700 0.9160 110,269 +0.02(+2.23%)
Dec 05, 2022 0.9200 0.9248 0.8573 0.8960 92,865 +0.00(+0.38%)
Dec 02, 2022 0.9000 0.9087 0.8500 0.8926 154,998 +0.01(+1.36%)
Dec 01, 2022 0.9342 0.9342 0.8600 0.8806 165,657 -0.03(-3.35%)
Nov 30, 2022 0.8929 0.9464 0.8604 0.9111 225,730 +0.05(+6.21%)
Nov 29, 2022 0.8700 0.9000 0.8120 0.8578 351,676 -0.06(-6.76%)
Nov 28, 2022 1.000 1.030 0.8800 0.9200 604,644 -0.11(-10.68%)
Nov 25, 2022 1.120 1.120 0.9600 1.030 494,282 -0.01(-0.96%)
Nov 23, 2022 1.200 1.220 0.9600 1.040 943,928 -0.13(-11.11%)
Nov 22, 2022 0.9400 1.190 0.9400 1.170 1,739,614 +0.25(+27.19%)
Nov 21, 2022 0.8400 0.9580 0.8100 0.9199 1,001,281 +0.09(+10.58%)
Nov 18, 2022 0.7200 0.8628 0.6900 0.8319 2,962,009 +0.15(+22.34%)
Nov 17, 2022 0.6400 0.8499 0.5953 0.6800 8,114,387 +0.10(+16.46%)
Nov 16, 2022 0.5557 0.5899 0.5515 0.5839 219,011 +0.02(+4.27%)
Nov 15, 2022 0.5510 0.5805 0.5510 0.5600 112,445 +0.01(+1.63%)
Nov 14, 2022 0.5900 0.5938 0.5400 0.5510 143,671 -0.04(-7.21%)
Nov 11, 2022 0.5731 0.6143 0.5400 0.5938 51,247 +0.00(+0.51%)
Nov 10, 2022 0.6500 0.6800 0.5000 0.5908 321,498 -0.06(-9.11%)
Nov 09, 2022 0.6700 0.6950 0.6500 0.6500 165,276 -0.02(-3.26%)
Nov 08, 2022 0.6969 0.7052 0.6500 0.6719 67,613 -0.02(-2.62%)
Nov 07, 2022 0.6800 0.7100 0.6500 0.6900 200,760 -0.01(-1.43%)
Nov 04, 2022 0.6800 0.7100 0.6400 0.7000 67,933 +0.03(+4.49%)
Nov 03, 2022 0.6800 0.6999 0.6100 0.6699 38,059 -0.01(-1.05%)
Nov 02, 2022 0.6600 0.7000 0.6600 0.6770 33,355 -0.01(-1.88%)
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.