Draganfly Inc. (CSE:DPRO)
Canada
· Delayed Price · Currency is CAD 10.63
-1.00 (-8.60%)
At close: Dec 5, 2025
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.58 | 11.58 | 10.35 | 10.63 | 10.63 | -8.60% | 54,733 |
| Dec 4, 2025 | 10.85 | 11.63 | 10.61 | 11.63 | 11.63 | 10.24% | 40,701 |
| Dec 3, 2025 | 9.75 | 10.72 | 9.56 | 10.55 | 10.55 | 7.98% | 44,283 |
| Dec 2, 2025 | 9.58 | 10.15 | 9.58 | 9.77 | 9.77 | 2.30% | 27,243 |
| Dec 1, 2025 | 10.00 | 10.05 | 9.55 | 9.55 | 9.55 | -6.10% | 20,880 |
| Nov 28, 2025 | 10.45 | 10.52 | 10.00 | 10.17 | 10.17 | -0.20% | 33,247 |
| Nov 27, 2025 | 10.31 | 10.31 | 10.10 | 10.19 | 10.19 | -1.16% | 8,949 |
| Nov 26, 2025 | 10.88 | 10.88 | 10.06 | 10.31 | 10.31 | -1.43% | 48,234 |
| Nov 25, 2025 | 10.88 | 10.88 | 9.99 | 10.46 | 10.46 | -0.76% | 30,312 |
| Nov 24, 2025 | 9.37 | 10.65 | 9.16 | 10.54 | 10.54 | 12.85% | 49,526 |
| Nov 21, 2025 | 10.64 | 10.64 | 9.10 | 9.34 | 9.34 | -8.79% | 54,497 |
| Nov 20, 2025 | 11.08 | 11.80 | 10.23 | 10.24 | 10.24 | 2.91% | 67,769 |
| Nov 19, 2025 | 9.73 | 10.14 | 9.38 | 9.95 | 9.95 | 7.22% | 15,701 |
| Nov 18, 2025 | 8.35 | 9.41 | 8.35 | 9.28 | 9.28 | 2.88% | 35,000 |
| Nov 17, 2025 | 9.39 | 9.81 | 8.73 | 9.02 | 9.02 | -6.14% | 58,153 |
| Nov 14, 2025 | 9.28 | 10.10 | 9.25 | 9.61 | 9.61 | -4.85% | 42,178 |
| Nov 13, 2025 | 11.21 | 11.60 | 9.98 | 10.10 | 10.10 | -8.01% | 109,368 |
| Nov 12, 2025 | 11.52 | 11.52 | 10.65 | 10.98 | 10.98 | -3.00% | 25,652 |
| Nov 11, 2025 | 11.47 | 11.62 | 11.00 | 11.32 | 11.32 | -1.99% | 14,944 |
| Nov 10, 2025 | 12.65 | 12.65 | 11.45 | 11.55 | 11.55 | -3.67% | 53,597 |
| Nov 7, 2025 | 10.66 | 11.99 | 10.15 | 11.99 | 11.99 | 8.80% | 72,143 |
| Nov 6, 2025 | 12.81 | 12.81 | 10.95 | 11.02 | 11.02 | -13.50% | 56,921 |
| Nov 5, 2025 | 12.81 | 12.90 | 12.12 | 12.74 | 12.74 | 4.77% | 41,150 |
| Nov 4, 2025 | 12.90 | 13.77 | 12.12 | 12.16 | 12.16 | -10.46% | 69,816 |
| Nov 3, 2025 | 15.27 | 15.27 | 13.05 | 13.58 | 13.58 | -10.19% | 45,152 |
| Oct 31, 2025 | 13.60 | 15.74 | 13.40 | 15.12 | 15.12 | 8.93% | 108,469 |
| Oct 30, 2025 | 12.26 | 14.22 | 12.26 | 13.88 | 13.88 | 17.43% | 70,660 |
| Oct 29, 2025 | 12.38 | 12.38 | 11.53 | 11.82 | 11.82 | -3.19% | 25,980 |
| Oct 28, 2025 | 12.50 | 12.98 | 11.95 | 12.21 | 12.21 | -8.81% | 38,028 |
| Oct 27, 2025 | 14.29 | 14.29 | 13.21 | 13.39 | 13.39 | -0.81% | 63,337 |
| Oct 24, 2025 | 12.00 | 13.50 | 12.00 | 13.50 | 13.50 | 17.60% | 73,153 |
| Oct 23, 2025 | 11.69 | 11.86 | 11.48 | 11.48 | 11.48 | -1.29% | 58,245 |
| Oct 22, 2025 | 12.25 | 12.25 | 10.55 | 11.63 | 11.63 | -8.64% | 116,307 |
| Oct 21, 2025 | 12.25 | 13.45 | 12.20 | 12.73 | 12.73 | 6.26% | 98,030 |
| Oct 20, 2025 | 14.38 | 14.38 | 11.98 | 11.98 | 11.98 | -9.10% | 64,097 |
| Oct 17, 2025 | 13.00 | 13.42 | 12.55 | 13.18 | 13.18 | -3.87% | 70,124 |
| Oct 16, 2025 | 16.65 | 16.92 | 13.49 | 13.71 | 13.71 | -17.66% | 187,588 |
| Oct 15, 2025 | 19.30 | 19.39 | 15.53 | 16.65 | 16.65 | -9.56% | 159,592 |
| Oct 14, 2025 | 18.80 | 19.24 | 17.38 | 18.41 | 18.41 | 8.87% | 130,317 |
| Oct 10, 2025 | 20.29 | 20.29 | 16.11 | 16.91 | 16.91 | -8.74% | 205,023 |
| Oct 9, 2025 | 16.15 | 18.85 | 16.15 | 18.53 | 18.53 | 18.63% | 265,399 |
| Oct 8, 2025 | 15.79 | 16.28 | 15.22 | 15.62 | 15.62 | 6.48% | 117,530 |
| Oct 7, 2025 | 13.27 | 14.87 | 13.11 | 14.67 | 14.67 | 12.59% | 132,189 |
| Oct 6, 2025 | 15.13 | 15.75 | 13.01 | 13.03 | 13.03 | -8.94% | 174,385 |
| Oct 3, 2025 | 15.25 | 16.80 | 13.50 | 14.31 | 14.31 | 1.06% | 292,906 |
| Oct 2, 2025 | 13.45 | 15.36 | 13.21 | 14.16 | 14.16 | 10.19% | 137,217 |
| Oct 1, 2025 | 11.49 | 13.99 | 11.45 | 12.85 | 12.85 | 13.22% | 201,727 |
| Sep 30, 2025 | 11.21 | 13.31 | 10.98 | 11.35 | 11.35 | 18.60% | 290,777 |
| Sep 29, 2025 | 9.77 | 10.00 | 8.95 | 9.57 | 9.57 | 6.33% | 78,242 |
| Sep 26, 2025 | 8.70 | 9.64 | 8.25 | 9.00 | 9.00 | 5.76% | 97,954 |
| Sep 25, 2025 | 8.30 | 9.20 | 8.08 | 8.51 | 8.51 | -0.82% | 75,085 |
| Sep 24, 2025 | 8.62 | 9.10 | 8.35 | 8.58 | 8.58 | 2.14% | 67,676 |
| Sep 23, 2025 | 8.79 | 8.92 | 8.21 | 8.40 | 8.40 | -6.67% | 88,202 |
| Sep 22, 2025 | 8.27 | 9.02 | 7.68 | 9.00 | 9.00 | 6.38% | 79,490 |
| Sep 19, 2025 | 7.77 | 8.54 | 7.68 | 8.46 | 8.46 | 12.50% | 126,426 |
| Sep 18, 2025 | 7.10 | 7.58 | 7.08 | 7.52 | 7.52 | 8.20% | 74,245 |
| Sep 17, 2025 | 7.24 | 7.27 | 6.90 | 6.95 | 6.95 | -3.61% | 21,662 |
| Sep 16, 2025 | 7.19 | 7.26 | 6.98 | 7.21 | 7.21 | 0.42% | 39,613 |
| Sep 15, 2025 | 7.48 | 7.48 | 6.90 | 7.18 | 7.18 | -2.45% | 65,478 |
| Sep 12, 2025 | 7.04 | 7.45 | 6.80 | 7.36 | 7.36 | 6.05% | 45,747 |
| Sep 11, 2025 | 6.86 | 7.10 | 6.58 | 6.94 | 6.94 | 2.51% | 52,973 |
| Sep 10, 2025 | 5.96 | 6.95 | 5.96 | 6.77 | 6.77 | 7.29% | 45,816 |
| Sep 9, 2025 | 6.33 | 6.47 | 6.24 | 6.31 | 6.31 | 0.16% | 15,317 |
| Sep 8, 2025 | 6.06 | 6.30 | 5.96 | 6.30 | 6.30 | 5.18% | 26,221 |
| Sep 5, 2025 | 6.34 | 6.34 | 5.95 | 5.99 | 5.99 | -3.85% | 26,018 |
| Sep 4, 2025 | 6.58 | 6.58 | 6.20 | 6.23 | 6.23 | -4.15% | 15,675 |
| Sep 3, 2025 | 6.34 | 6.70 | 6.09 | 6.50 | 6.50 | 4.17% | 25,619 |
| Sep 2, 2025 | 6.42 | 6.44 | 6.03 | 6.24 | 6.24 | -6.73% | 40,746 |
| Aug 29, 2025 | 6.99 | 7.27 | 6.65 | 6.69 | 6.69 | -2.90% | 54,898 |
| Aug 28, 2025 | 6.86 | 7.10 | 6.68 | 6.89 | 6.89 | 8.33% | 51,901 |
| Aug 27, 2025 | 6.81 | 7.03 | 6.36 | 6.36 | 6.36 | -3.93% | 113,554 |
| Aug 26, 2025 | 6.10 | 6.62 | 6.10 | 6.62 | 6.62 | 10.89% | 87,562 |
| Aug 25, 2025 | 6.21 | 6.27 | 5.84 | 5.97 | 5.97 | -0.17% | 31,643 |
| Aug 22, 2025 | 5.60 | 6.05 | 5.60 | 5.98 | 5.98 | 6.60% | 30,476 |
| Aug 21, 2025 | 5.90 | 5.90 | 5.52 | 5.61 | 5.61 | -3.11% | 23,789 |
| Aug 20, 2025 | 5.62 | 5.79 | 5.35 | 5.79 | 5.79 | 2.48% | 46,732 |
| Aug 19, 2025 | 6.21 | 6.26 | 5.63 | 5.65 | 5.65 | -6.61% | 37,769 |
| Aug 18, 2025 | 5.75 | 6.05 | 5.66 | 6.05 | 6.05 | 3.42% | 18,965 |
| Aug 15, 2025 | 6.07 | 6.07 | 5.75 | 5.85 | 5.85 | -3.78% | 39,482 |
| Aug 14, 2025 | 6.20 | 6.27 | 6.08 | 6.08 | 6.08 | -4.25% | 30,698 |
| Aug 13, 2025 | 6.42 | 6.62 | 6.23 | 6.35 | 6.35 | -3.79% | 38,033 |
| Aug 12, 2025 | 6.98 | 6.98 | 6.19 | 6.60 | 6.60 | -3.79% | 67,137 |
| Aug 11, 2025 | 6.90 | 7.07 | 6.81 | 6.86 | 6.86 | -0.15% | 20,193 |
| Aug 8, 2025 | 6.88 | 7.05 | 6.60 | 6.87 | 6.87 | -1.15% | 48,855 |
| Aug 7, 2025 | 7.15 | 7.41 | 6.82 | 6.95 | 6.95 | 0.58% | 21,272 |
| Aug 6, 2025 | 7.48 | 7.48 | 6.90 | 6.91 | 6.91 | -4.56% | 22,786 |
| Aug 5, 2025 | 7.41 | 8.00 | 7.05 | 7.24 | 7.24 | 4.17% | 49,650 |
| Aug 1, 2025 | 6.80 | 7.17 | 6.60 | 6.95 | 6.95 | -3.47% | 44,717 |
| Jul 31, 2025 | 6.90 | 7.50 | 6.88 | 7.20 | 7.20 | 4.50% | 56,731 |
| Jul 30, 2025 | 7.29 | 7.50 | 6.63 | 6.89 | 6.89 | 9.37% | 91,907 |
| Jul 29, 2025 | 7.49 | 7.49 | 6.25 | 6.30 | 6.30 | -12.74% | 128,631 |
| Jul 28, 2025 | 8.24 | 8.24 | 7.08 | 7.22 | 7.22 | -10.31% | 77,547 |
| Jul 25, 2025 | 8.50 | 9.50 | 7.97 | 8.05 | 8.05 | -4.62% | 109,235 |
| Jul 24, 2025 | 8.50 | 8.65 | 8.20 | 8.44 | 8.44 | -0.12% | 53,249 |
| Jul 23, 2025 | 8.24 | 8.95 | 7.80 | 8.45 | 8.45 | 7.78% | 89,901 |
| Jul 22, 2025 | 8.96 | 8.96 | 7.80 | 7.84 | 7.84 | -4.39% | 124,465 |
| Jul 21, 2025 | 8.31 | 9.47 | 8.00 | 8.20 | 8.20 | 9.48% | 281,407 |
| Jul 18, 2025 | 7.41 | 8.10 | 7.07 | 7.49 | 7.49 | -22.94% | 306,271 |
| Jul 17, 2025 | 7.98 | 10.01 | 7.91 | 9.72 | 9.72 | 37.09% | 380,847 |
| Jul 16, 2025 | 5.91 | 7.25 | 5.45 | 7.09 | 7.09 | 43.52% | 235,827 |