Skip to main content
Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
6.61
-0.05 (-0.75%)
At close: Mar 6, 2026, 4:00 PM EST
6.63
+0.02 (0.30%)
After-hours: Mar 6, 2026, 4:18 PM EST

Draganfly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.567.306.416.56--1.50%3,130,639
Mar 5, 20266.766.996.426.666.66-1.48%2,234,738
Mar 4, 20267.007.106.526.766.76-1.60%2,476,303
Mar 3, 20267.347.456.776.876.87-6.53%2,495,345
Mar 2, 20267.007.706.877.357.3512.21%5,156,638
Feb 27, 20266.906.916.516.556.55-4.52%2,011,587
Feb 26, 20267.527.526.636.866.86-15.93%5,243,326
Feb 25, 20267.948.247.858.168.164.88%1,528,543
Feb 24, 20268.008.107.667.787.78-1.89%1,057,845
Feb 23, 20267.918.177.657.937.930.51%1,351,275
Feb 20, 20267.638.107.537.897.895.48%2,052,167
Feb 19, 20267.707.947.337.487.48-3.73%1,501,073
Feb 18, 20267.208.177.067.777.779.44%1,989,943
Feb 17, 20266.917.336.707.107.103.05%957,220
Feb 13, 20266.827.166.706.896.891.62%676,116
Feb 12, 20266.936.966.566.786.78-1.02%887,467
Feb 11, 20267.327.356.576.856.85-3.66%1,488,438
Feb 10, 20267.687.687.077.117.11-7.66%1,156,483
Feb 9, 20267.477.827.247.707.702.74%899,878
Feb 6, 20266.837.506.647.507.5015.66%1,662,362
Feb 5, 20266.927.096.446.486.48-10.25%1,541,209
Feb 4, 20268.168.186.917.227.22-12.06%2,031,266
Feb 3, 20268.028.227.588.218.215.19%1,639,197
Feb 2, 20267.738.367.347.817.817.06%3,537,026
Jan 30, 20267.708.127.137.297.29-9.44%1,666,084
Jan 29, 20268.498.497.758.058.05-4.05%1,122,332
Jan 28, 20268.698.708.038.398.39-1.53%1,242,453
Jan 27, 20268.168.577.878.528.525.84%1,568,367
Jan 26, 20269.309.408.038.058.05-15.88%3,139,179
Jan 23, 20269.6510.249.269.579.57-0.93%2,294,111
Jan 22, 20269.249.819.039.669.667.10%2,277,493
Jan 21, 20269.6710.348.249.029.02-4.25%3,748,376
Jan 20, 20269.0610.628.609.429.42-1.77%5,932,918
Jan 16, 20269.479.859.209.599.592.68%1,869,029
Jan 15, 202610.0210.199.269.349.34-4.01%2,590,961
Jan 14, 20269.729.789.019.739.73-0.92%1,782,710
Jan 13, 202610.1910.309.519.829.821.03%2,742,629
Jan 12, 20269.5710.348.919.729.722.42%4,435,318
Jan 9, 20269.609.959.189.499.491.28%2,409,167
Jan 8, 20268.949.638.909.379.3713.03%3,791,805
Jan 7, 20268.608.998.128.298.29-2.59%2,169,522
Jan 6, 20268.128.737.858.518.514.93%2,271,249
Jan 5, 20267.658.147.368.118.1110.34%2,277,562
Jan 2, 20267.117.366.797.357.356.37%1,330,891
Dec 31, 20256.737.006.566.916.912.37%1,263,583
Dec 30, 20256.877.116.716.756.75-3.98%1,107,865
Dec 29, 20257.097.457.007.037.03-4.48%1,066,264
Dec 26, 20258.108.107.307.367.36-9.14%1,268,769
Dec 24, 20258.078.367.888.108.100.87%1,006,009
Dec 23, 20257.778.237.568.038.030.25%1,509,658
Dec 22, 20257.708.477.518.018.016.37%3,572,428
Dec 19, 20256.287.546.107.537.5321.84%3,733,752
Dec 18, 20256.216.406.096.186.181.64%1,005,331
Dec 17, 20256.606.776.076.086.08-7.88%1,023,089
Dec 16, 20256.336.726.326.606.604.10%645,527
Dec 15, 20257.077.076.266.346.34-9.04%1,424,330
Dec 12, 20257.397.506.886.976.97-6.94%1,015,820
Dec 11, 20257.257.656.977.497.492.60%989,330
Dec 10, 20257.347.707.157.307.30-2.28%863,444
Dec 9, 20257.417.617.157.477.47-0.66%922,035
Dec 8, 20257.787.987.287.527.52-1.96%1,145,279
Dec 5, 20258.178.287.467.677.67-7.26%1,848,316
Dec 4, 20257.748.337.568.278.278.10%1,891,962
Dec 3, 20257.017.706.837.657.6510.07%1,837,466
Dec 2, 20256.887.266.886.956.951.31%992,420
Dec 1, 20257.157.266.816.866.86-6.16%915,749
Nov 28, 20257.407.567.137.317.31-861,736
Nov 26, 20257.637.677.127.317.31-2.14%1,146,412
Nov 25, 20257.607.707.067.477.47-1.06%1,135,577
Nov 24, 20256.657.576.447.557.5514.05%1,761,460
Nov 21, 20257.357.426.426.626.62-9.32%2,546,326
Nov 20, 20258.048.487.257.307.302.10%3,279,095
Nov 19, 20256.837.286.637.157.157.36%1,999,297
Nov 18, 20256.106.736.036.666.663.58%1,395,173
Nov 17, 20256.787.006.196.436.43-6.54%1,983,385
Nov 14, 20256.667.246.626.886.88-4.97%2,195,288
Nov 13, 20257.958.407.067.247.24-7.18%3,272,874
Nov 12, 20258.188.387.607.807.80-3.70%2,163,500
Nov 11, 20258.078.357.778.108.10-1.82%1,190,660
Nov 10, 20258.958.998.128.258.25-2.60%2,098,118
Nov 7, 20257.508.477.178.478.478.31%2,828,011
Nov 6, 20259.029.077.697.827.82-12.63%2,778,452
Nov 5, 20259.009.188.558.958.952.87%2,014,084
Nov 4, 20259.019.878.608.708.70-10.22%2,380,847
Nov 3, 202510.7910.799.269.699.69-11.51%3,162,961
Oct 31, 20259.5311.289.4010.9510.9511.62%5,144,665
Oct 30, 20258.9010.198.729.819.8114.74%5,201,543
Oct 29, 20258.798.808.318.558.55-2.95%2,225,501
Oct 28, 20259.049.348.578.818.81-7.56%2,439,853
Oct 27, 20259.9010.199.429.539.530.95%3,671,818
Oct 24, 20258.559.598.499.449.4414.56%3,293,955
Oct 23, 20258.298.548.158.248.24-1.55%1,353,552
Oct 22, 20258.798.797.558.378.37-6.48%4,719,329
Oct 21, 20258.819.358.658.958.953.11%2,867,720
Oct 20, 202510.0010.208.528.688.68-7.86%3,695,919
Oct 17, 20259.249.638.919.429.42-3.68%3,844,914
Oct 16, 202511.9312.109.569.789.78-16.70%6,571,413
Oct 15, 202513.7913.8411.0111.7411.74-11.13%6,190,004
Oct 14, 202513.0313.7112.3513.2113.21-4.07%4,912,519
Oct 13, 202512.9114.1612.0413.7713.7714.65%5,314,997