Draganfly Inc. (CSE:DPRO)
Canada
· Delayed Price · Currency is CAD 8.99
-0.12 (-1.32%)
Mar 6, 2026, 3:59 PM EST
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.99 | 9.74 | 8.80 | 8.91 | - | -2.20% | 135,660 |
| Mar 5, 2026 | 9.38 | 9.55 | 8.80 | 9.11 | 9.11 | -1.51% | 127,412 |
| Mar 4, 2026 | 9.70 | 9.70 | 8.97 | 9.25 | 9.25 | -2.84% | 94,215 |
| Mar 3, 2026 | 10.22 | 10.22 | 9.25 | 9.52 | 9.52 | -4.80% | 130,805 |
| Mar 2, 2026 | 9.60 | 10.52 | 9.50 | 10.00 | 10.00 | 12.36% | 164,905 |
| Feb 27, 2026 | 9.55 | 9.55 | 8.89 | 8.90 | 8.90 | -4.91% | 128,212 |
| Feb 26, 2026 | 10.34 | 10.34 | 9.12 | 9.36 | 9.36 | -15.98% | 212,777 |
| Feb 25, 2026 | 10.82 | 11.25 | 10.80 | 11.14 | 11.14 | 4.50% | 79,967 |
| Feb 24, 2026 | 10.89 | 11.04 | 10.46 | 10.66 | 10.66 | -1.66% | 38,159 |
| Feb 23, 2026 | 11.01 | 11.15 | 10.51 | 10.84 | 10.84 | 0.46% | 36,069 |
| Feb 20, 2026 | 10.59 | 11.08 | 10.35 | 10.79 | 10.79 | 6.62% | 77,035 |
| Feb 19, 2026 | 10.85 | 10.85 | 10.05 | 10.12 | 10.12 | -4.71% | 41,427 |
| Feb 18, 2026 | 9.90 | 11.15 | 9.75 | 10.62 | 10.62 | 10.05% | 85,976 |
| Feb 17, 2026 | 9.49 | 10.00 | 9.20 | 9.65 | 9.65 | 2.55% | 65,357 |
| Feb 13, 2026 | 9.25 | 9.72 | 9.25 | 9.41 | 9.41 | 2.73% | 16,378 |
| Feb 12, 2026 | 9.45 | 9.45 | 9.00 | 9.16 | 9.16 | -0.76% | 35,304 |
| Feb 11, 2026 | 10.06 | 10.06 | 9.00 | 9.23 | 9.23 | -3.85% | 152,337 |
| Feb 10, 2026 | 10.45 | 10.45 | 9.60 | 9.60 | 9.60 | -7.43% | 38,996 |
| Feb 9, 2026 | 10.37 | 10.60 | 9.80 | 10.37 | 10.37 | 1.67% | 37,495 |
| Feb 6, 2026 | 9.45 | 10.22 | 9.17 | 10.20 | 10.20 | 13.97% | 43,976 |
| Feb 5, 2026 | 9.66 | 9.66 | 8.86 | 8.95 | 8.95 | -10.14% | 77,454 |
| Feb 4, 2026 | 11.22 | 11.22 | 9.49 | 9.96 | 9.96 | -10.99% | 66,641 |
| Feb 3, 2026 | 11.13 | 11.19 | 10.41 | 11.19 | 11.19 | 4.58% | 47,700 |
| Feb 2, 2026 | 10.38 | 11.38 | 10.11 | 10.70 | 10.70 | 7.32% | 107,379 |
| Jan 30, 2026 | 10.05 | 10.85 | 9.75 | 9.97 | 9.97 | -8.11% | 58,350 |
| Jan 29, 2026 | 11.54 | 11.54 | 10.52 | 10.85 | 10.85 | -3.12% | 42,258 |
| Jan 28, 2026 | 12.70 | 12.70 | 10.96 | 11.20 | 11.20 | -3.28% | 72,871 |
| Jan 27, 2026 | 11.08 | 11.60 | 10.81 | 11.58 | 11.58 | 4.80% | 61,196 |
| Jan 26, 2026 | 13.00 | 13.00 | 11.01 | 11.05 | 11.05 | -15.52% | 173,551 |
| Jan 23, 2026 | 13.36 | 14.00 | 12.81 | 13.08 | 13.08 | -1.65% | 96,967 |
| Jan 22, 2026 | 13.09 | 13.50 | 12.50 | 13.30 | 13.30 | 7.26% | 85,773 |
| Jan 21, 2026 | 13.37 | 14.15 | 11.41 | 12.40 | 12.40 | -4.98% | 129,038 |
| Jan 20, 2026 | 12.70 | 14.65 | 11.76 | 13.05 | 13.05 | -0.38% | 212,224 |
| Jan 19, 2026 | 12.75 | 13.24 | 12.75 | 13.10 | 13.10 | -2.02% | 17,434 |
| Jan 16, 2026 | 13.28 | 13.60 | 12.90 | 13.37 | 13.37 | 2.53% | 81,087 |
| Jan 15, 2026 | 13.90 | 14.10 | 12.90 | 13.04 | 13.04 | -3.91% | 125,142 |
| Jan 14, 2026 | 13.61 | 13.63 | 12.66 | 13.57 | 13.57 | -0.22% | 99,739 |
| Jan 13, 2026 | 14.27 | 14.27 | 13.25 | 13.60 | 13.60 | 1.95% | 155,889 |
| Jan 12, 2026 | 13.55 | 14.29 | 12.38 | 13.34 | 13.34 | 0.98% | 153,214 |
| Jan 9, 2026 | 13.50 | 13.80 | 12.84 | 13.21 | 13.21 | 2.56% | 76,310 |
| Jan 8, 2026 | 12.40 | 13.28 | 12.39 | 12.88 | 12.88 | 13.98% | 103,798 |
| Jan 7, 2026 | 11.96 | 12.41 | 11.30 | 11.30 | 11.30 | -4.16% | 62,456 |
| Jan 6, 2026 | 11.22 | 12.00 | 10.86 | 11.79 | 11.79 | 5.74% | 95,107 |
| Jan 5, 2026 | 10.63 | 11.16 | 10.20 | 11.15 | 11.15 | 9.31% | 77,355 |
| Jan 2, 2026 | 9.78 | 10.20 | 9.35 | 10.20 | 10.20 | 6.81% | 43,723 |
| Dec 31, 2025 | 9.45 | 9.57 | 9.05 | 9.55 | 9.55 | 3.24% | 20,879 |
| Dec 30, 2025 | 9.50 | 9.69 | 9.25 | 9.25 | 9.25 | -3.75% | 44,153 |
| Dec 29, 2025 | 10.06 | 10.18 | 9.60 | 9.61 | 9.61 | -13.58% | 99,053 |
| Dec 24, 2025 | 11.10 | 11.25 | 10.81 | 11.12 | 11.12 | 3.44% | 6,470 |
| Dec 23, 2025 | 10.64 | 11.14 | 10.47 | 10.75 | 10.75 | -1.56% | 32,210 |
| Dec 22, 2025 | 10.54 | 11.59 | 10.43 | 10.92 | 10.92 | 4.50% | 87,676 |
| Dec 19, 2025 | 8.74 | 10.45 | 8.43 | 10.45 | 10.45 | 21.94% | 113,615 |
| Dec 18, 2025 | 8.64 | 8.75 | 8.42 | 8.57 | 8.57 | 2.63% | 15,833 |
| Dec 17, 2025 | 9.06 | 9.24 | 8.35 | 8.35 | 8.35 | -7.84% | 62,288 |
| Dec 16, 2025 | 8.66 | 9.20 | 8.66 | 9.06 | 9.06 | 4.86% | 16,702 |
| Dec 15, 2025 | 9.83 | 9.83 | 8.59 | 8.64 | 8.64 | -10.00% | 85,817 |
| Dec 12, 2025 | 10.09 | 10.25 | 9.50 | 9.60 | 9.60 | -6.52% | 60,436 |
| Dec 11, 2025 | 10.01 | 10.60 | 9.63 | 10.27 | 10.27 | 2.19% | 57,263 |
| Dec 10, 2025 | 10.26 | 10.60 | 9.94 | 10.05 | 10.05 | -2.14% | 40,429 |
| Dec 9, 2025 | 10.28 | 10.49 | 9.93 | 10.27 | 10.27 | -2.10% | 22,888 |
| Dec 8, 2025 | 10.74 | 10.74 | 10.13 | 10.49 | 10.49 | -1.32% | 21,652 |
| 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 |