Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Draganfly Inc. (DPRO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4500+0.0400 (+2.84%)
At close: 04:00PM EST
1.4600 +0.01 (+0.69%)
After hours: 06:29PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20221.41001.45001.30001.45001.4500273,700
Jan 13, 20221.52001.55001.40001.40001.4000151,400
Jan 12, 20221.54001.56001.51001.55001.550096,300
Jan 11, 20221.48001.57001.47001.55001.5500142,600
Jan 10, 20221.59001.59001.46001.49001.4900255,400
Jan 07, 20221.64001.67001.55001.60001.6000189,400
Jan 06, 20221.63001.68001.56201.66001.6600174,300
Jan 05, 20221.70001.75001.62001.63001.6300260,500
Jan 04, 20221.70001.74001.65001.74001.7400132,500
Jan 03, 20221.64001.75001.64001.73001.7300163,700
Dec 31, 20211.65001.72001.61001.63001.6300261,000
Dec 30, 20211.65001.76001.65001.66001.6600265,300
Dec 29, 20211.80001.84001.62001.68001.6800392,500
Dec 28, 20211.77001.79801.64001.65001.6500388,000
Dec 27, 20211.90001.91501.77001.77001.7700296,300
Dec 23, 20212.01002.02001.86001.89001.8900325,200
Dec 22, 20211.90002.06001.86002.03002.0300603,300
Dec 21, 20211.77001.90001.77001.88001.8800239,400
Dec 20, 20211.85001.88001.72001.78001.7800414,100
Dec 17, 20211.95001.95001.83001.88001.8800469,900
Dec 16, 20212.07002.07001.85001.94001.9400529,800
Dec 15, 20212.13002.13001.92002.07002.0700577,900
Dec 14, 20212.18002.22002.07002.13002.1300182,000
Dec 13, 20212.28002.28002.05002.17002.1700325,700
Dec 10, 20212.45002.46502.20002.24002.2400413,000
Dec 09, 20212.48002.52002.36002.38002.3800308,400
Dec 08, 20212.54002.59002.45002.50002.5000201,100
Dec 07, 20212.67002.84002.50002.54002.5400385,300
Dec 06, 20212.61002.69002.50002.63002.6300252,300
Dec 03, 20212.91402.91402.48002.57002.5700298,400
Dec 02, 20212.72002.83002.65002.75002.7500291,400
Dec 01, 20212.91003.00002.67502.71002.7100384,400
Nov 30, 20212.76002.90002.60002.86002.8600452,600
Nov 29, 20212.40002.79002.40002.76002.7600513,900
Nov 26, 20212.50002.68002.31002.37002.3700221,000
Nov 24, 20212.46902.50002.38002.50002.5000231,000
Nov 23, 20212.68002.68002.45002.47002.4700375,800
Nov 22, 20212.92002.95002.65002.68002.6800225,400
Nov 19, 20212.85002.93002.80002.90002.9000168,700
Nov 18, 20213.00803.14002.72002.80002.8000350,500
Nov 17, 20213.05003.12002.94002.97002.9700182,600
Nov 16, 20213.09003.14002.91002.95002.9500189,600
Nov 15, 20213.16003.18003.06003.09003.0900135,500
Nov 12, 20213.11003.15003.06003.11003.1100142,500
Nov 11, 20213.25003.29003.08003.13003.1300213,700
Nov 10, 20213.32003.44003.12003.19003.1900202,900
Nov 09, 20213.28003.30003.10003.22003.2200333,200
Nov 08, 20213.45003.54003.25003.28003.2800214,900
Nov 05, 20213.64003.66003.40003.43003.4300195,400
Nov 04, 20213.61003.67403.57003.62003.6200157,000
Nov 03, 20213.65003.73003.58003.63003.6300144,700
Nov 02, 20213.77003.77003.60003.62003.6200175,400
Nov 01, 20213.71003.94003.68003.76003.7600390,300
Oct 29, 20213.32003.67003.32003.65003.6500359,200
Oct 28, 20213.47303.47303.21003.31003.3100148,100
Oct 27, 20213.45003.52003.34003.35003.3500119,000
Oct 26, 20213.61003.61003.40003.45003.4500146,900
Oct 25, 20213.48003.72003.36003.60003.6000490,000
Oct 22, 20213.46003.51003.37003.47003.470068,600
Oct 21, 20213.66003.68003.43703.52003.5200143,800
Oct 20, 20213.60003.68003.49003.54003.5400159,100
Oct 19, 20213.55003.59003.36003.59003.5900184,500
Oct 18, 20213.58003.64003.33003.47003.4700228,700
Oct 15, 20213.74003.85003.42003.53003.5300239,500
Oct 14, 20213.24003.75003.18003.63003.6300898,300
Oct 13, 20213.15003.24003.12003.15003.1500103,200
Oct 12, 20213.05003.25003.05003.11003.1100254,700
Oct 11, 20213.04003.06002.87002.91002.910086,000
Oct 08, 20213.00003.13002.99003.02003.0200131,900
Oct 07, 20213.21003.44002.71003.00003.0000680,800
Oct 06, 20213.41003.49003.15003.20603.2060247,500
Oct 05, 20213.43003.48003.39003.41003.410067,400
Oct 04, 20213.45003.54003.36003.41903.4190239,000
Oct 01, 20213.36003.60003.32503.45003.4500215,100
Sep 30, 20213.41003.49003.25003.35003.3500137,100
Sep 29, 20213.71003.79003.41003.46003.4600157,100
Sep 28, 20213.82003.84003.62003.70003.7000197,900
Sep 27, 20213.65003.89003.61003.83003.8300313,300
Sep 24, 20213.65003.75003.60003.68003.6800113,300
Sep 23, 20213.49003.84003.49003.73003.7300491,100
Sep 22, 20213.39003.46403.35003.40003.4000120,700
Sep 21, 20213.33003.46803.29003.31003.310086,700
Sep 20, 20213.39003.50003.18003.26003.2600239,300
Sep 17, 20213.45003.61003.44003.59003.5900105,500
Sep 16, 20213.58003.60003.30003.44003.4400327,700
Sep 15, 20213.61003.74003.55003.58003.580097,200
Sep 14, 20213.79003.84003.54003.56003.5600306,600
Sep 13, 20213.81403.90003.55003.65003.6500218,600
Sep 10, 20213.90003.94003.75003.80003.8000209,700
Sep 09, 20213.90004.19003.75003.88003.8800609,600
Sep 08, 20213.95004.08003.65003.83003.8300513,200
Sep 07, 20213.93504.09003.51004.02004.02001,128,500
Sep 03, 20213.21004.11003.07003.81003.81008,164,500
Sep 02, 20213.13003.23003.05403.07003.0700290,400
Sep 01, 20213.12003.24003.00003.02003.0200263,000
Aug 31, 20212.93003.13202.92003.03003.0300220,200
Aug 30, 20212.80003.08002.80002.87002.8700307,600
Aug 27, 20212.81002.93002.72002.78002.7800267,700
Aug 26, 20213.00003.00002.77002.81002.8100214,000
Aug 25, 20212.83003.16002.83002.94902.9490256,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement