Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
7.67
-0.60 (-7.26%)
At close: Dec 5, 2025, 4:00 PM EST
7.72
+0.05 (0.65%)
After-hours: Dec 5, 2025, 7:59 PM EST
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.17 | 8.28 | 7.46 | 7.67 | 7.67 | -7.26% | 1,840,266 |
| Dec 4, 2025 | 7.74 | 8.33 | 7.56 | 8.27 | 8.27 | 8.10% | 1,879,314 |
| Dec 3, 2025 | 7.01 | 7.70 | 6.83 | 7.65 | 7.65 | 10.07% | 1,507,321 |
| Dec 2, 2025 | 6.88 | 7.26 | 6.88 | 6.95 | 6.95 | 1.31% | 984,971 |
| Dec 1, 2025 | 7.15 | 7.26 | 6.81 | 6.86 | 6.86 | -6.16% | 909,833 |
| Nov 28, 2025 | 7.40 | 7.56 | 7.13 | 7.31 | 7.31 | - | 839,332 |
| Nov 26, 2025 | 7.63 | 7.67 | 7.12 | 7.31 | 7.31 | -2.14% | 1,138,800 |
| Nov 25, 2025 | 7.60 | 7.70 | 7.06 | 7.47 | 7.47 | -1.06% | 1,129,720 |
| Nov 24, 2025 | 6.65 | 7.57 | 6.44 | 7.55 | 7.55 | 14.05% | 1,750,218 |
| Nov 21, 2025 | 7.35 | 7.42 | 6.42 | 6.62 | 6.62 | -9.32% | 2,528,971 |
| Nov 20, 2025 | 8.04 | 8.48 | 7.25 | 7.30 | 7.30 | 2.10% | 3,275,232 |
| Nov 19, 2025 | 6.83 | 7.28 | 6.63 | 7.15 | 7.15 | 7.36% | 1,999,297 |
| Nov 18, 2025 | 6.10 | 6.73 | 6.03 | 6.66 | 6.66 | 3.58% | 1,395,173 |
| Nov 17, 2025 | 6.78 | 7.00 | 6.19 | 6.43 | 6.43 | -6.54% | 1,983,385 |
| Nov 14, 2025 | 6.66 | 7.24 | 6.62 | 6.88 | 6.88 | -4.97% | 2,195,288 |
| Nov 13, 2025 | 7.95 | 8.40 | 7.06 | 7.24 | 7.24 | -7.18% | 3,272,874 |
| Nov 12, 2025 | 8.18 | 8.38 | 7.60 | 7.80 | 7.80 | -3.70% | 2,163,500 |
| Nov 11, 2025 | 8.07 | 8.35 | 7.77 | 8.10 | 8.10 | -1.82% | 1,190,660 |
| Nov 10, 2025 | 8.95 | 8.99 | 8.12 | 8.25 | 8.25 | -2.60% | 2,098,118 |
| Nov 7, 2025 | 7.50 | 8.47 | 7.17 | 8.47 | 8.47 | 8.31% | 2,828,011 |
| Nov 6, 2025 | 9.02 | 9.07 | 7.69 | 7.82 | 7.82 | -12.63% | 2,778,452 |
| Nov 5, 2025 | 9.00 | 9.18 | 8.55 | 8.95 | 8.95 | 2.87% | 2,014,084 |
| Nov 4, 2025 | 9.01 | 9.87 | 8.60 | 8.70 | 8.70 | -10.22% | 2,380,847 |
| Nov 3, 2025 | 10.79 | 10.79 | 9.26 | 9.69 | 9.69 | -11.51% | 3,162,961 |
| Oct 31, 2025 | 9.53 | 11.28 | 9.40 | 10.95 | 10.95 | 11.62% | 5,144,665 |
| Oct 30, 2025 | 8.90 | 10.19 | 8.72 | 9.81 | 9.81 | 14.74% | 5,201,543 |
| Oct 29, 2025 | 8.79 | 8.80 | 8.31 | 8.55 | 8.55 | -2.95% | 2,225,501 |
| Oct 28, 2025 | 9.04 | 9.34 | 8.57 | 8.81 | 8.81 | -7.56% | 2,439,853 |
| Oct 27, 2025 | 9.90 | 10.19 | 9.42 | 9.53 | 9.53 | 0.95% | 3,671,818 |
| Oct 24, 2025 | 8.55 | 9.59 | 8.49 | 9.44 | 9.44 | 14.56% | 3,293,955 |
| Oct 23, 2025 | 8.29 | 8.54 | 8.15 | 8.24 | 8.24 | -1.55% | 1,353,552 |
| Oct 22, 2025 | 8.79 | 8.79 | 7.55 | 8.37 | 8.37 | -6.48% | 4,719,329 |
| Oct 21, 2025 | 8.81 | 9.35 | 8.65 | 8.95 | 8.95 | 3.11% | 2,867,720 |
| Oct 20, 2025 | 10.00 | 10.20 | 8.52 | 8.68 | 8.68 | -7.86% | 3,695,919 |
| Oct 17, 2025 | 9.24 | 9.63 | 8.91 | 9.42 | 9.42 | -3.68% | 3,844,914 |
| Oct 16, 2025 | 11.93 | 12.10 | 9.56 | 9.78 | 9.78 | -16.70% | 6,571,413 |
| Oct 15, 2025 | 13.79 | 13.84 | 11.01 | 11.74 | 11.74 | -11.13% | 6,190,004 |
| Oct 14, 2025 | 13.03 | 13.71 | 12.35 | 13.21 | 13.21 | -4.07% | 4,912,519 |
| Oct 13, 2025 | 12.91 | 14.16 | 12.04 | 13.77 | 13.77 | 14.65% | 5,314,997 |
| Oct 10, 2025 | 14.40 | 14.40 | 11.51 | 12.01 | 12.01 | -9.15% | 9,041,611 |
| Oct 9, 2025 | 11.68 | 13.58 | 11.56 | 13.22 | 13.22 | 18.14% | 11,007,064 |
| Oct 8, 2025 | 11.37 | 11.70 | 10.91 | 11.19 | 11.19 | 5.17% | 6,130,608 |
| Oct 7, 2025 | 9.55 | 10.69 | 9.45 | 10.64 | 10.64 | 13.68% | 6,983,375 |
| Oct 6, 2025 | 11.07 | 11.37 | 9.30 | 9.36 | 9.36 | -9.04% | 9,448,769 |
| Oct 3, 2025 | 10.95 | 12.12 | 9.65 | 10.29 | 10.29 | 1.58% | 12,257,933 |
| Oct 2, 2025 | 9.47 | 11.07 | 9.43 | 10.13 | 10.13 | 9.51% | 11,701,167 |
| Oct 1, 2025 | 8.34 | 10.04 | 8.27 | 9.25 | 9.25 | 13.64% | 16,417,230 |
| Sep 30, 2025 | 8.26 | 9.55 | 7.85 | 8.14 | 8.14 | 17.12% | 60,249,898 |
| Sep 29, 2025 | 6.98 | 7.20 | 6.40 | 6.95 | 6.95 | 3.89% | 5,097,705 |
| Sep 26, 2025 | 6.15 | 6.94 | 5.89 | 6.69 | 6.69 | 9.85% | 5,363,785 |
| Sep 25, 2025 | 5.99 | 6.64 | 5.79 | 6.09 | 6.09 | -1.93% | 3,440,416 |
| Sep 24, 2025 | 6.18 | 6.55 | 6.01 | 6.21 | 6.21 | 1.80% | 2,845,304 |
| Sep 23, 2025 | 6.39 | 6.46 | 6.01 | 6.10 | 6.10 | -6.87% | 3,511,598 |
| Sep 22, 2025 | 6.04 | 6.56 | 5.52 | 6.55 | 6.55 | 6.85% | 3,886,350 |
| Sep 19, 2025 | 5.64 | 6.20 | 5.56 | 6.13 | 6.13 | 12.27% | 4,986,086 |
| Sep 18, 2025 | 5.19 | 5.52 | 5.11 | 5.46 | 5.46 | 6.23% | 2,974,589 |
| Sep 17, 2025 | 5.25 | 5.31 | 4.99 | 5.14 | 5.14 | -1.91% | 1,225,188 |
| Sep 16, 2025 | 5.20 | 5.30 | 5.06 | 5.24 | 5.24 | 0.38% | 1,182,934 |
| Sep 15, 2025 | 5.35 | 5.40 | 4.96 | 5.22 | 5.22 | -2.06% | 1,603,885 |
| Sep 12, 2025 | 5.09 | 5.39 | 4.91 | 5.33 | 5.33 | 5.96% | 2,422,063 |
| Sep 11, 2025 | 4.95 | 5.15 | 4.90 | 5.03 | 5.03 | 2.86% | 1,387,824 |
| Sep 10, 2025 | 4.70 | 5.05 | 4.70 | 4.89 | 4.89 | 6.30% | 1,359,626 |
| Sep 9, 2025 | 4.57 | 4.70 | 4.50 | 4.60 | 4.60 | 0.88% | 668,537 |
| Sep 8, 2025 | 4.35 | 4.57 | 4.28 | 4.56 | 4.56 | 4.59% | 887,926 |
| Sep 5, 2025 | 4.52 | 4.58 | 4.31 | 4.36 | 4.36 | -3.33% | 702,018 |
| Sep 4, 2025 | 4.70 | 4.71 | 4.47 | 4.51 | 4.51 | -4.04% | 782,464 |
| Sep 3, 2025 | 4.65 | 4.86 | 4.54 | 4.70 | 4.70 | 4.44% | 944,102 |
| Sep 2, 2025 | 4.67 | 4.67 | 4.38 | 4.50 | 4.50 | -7.60% | 1,481,924 |
| Aug 29, 2025 | 5.18 | 5.28 | 4.82 | 4.87 | 4.87 | -3.56% | 1,641,220 |
| Aug 28, 2025 | 4.89 | 5.16 | 4.80 | 5.05 | 5.05 | 9.54% | 2,254,821 |
| Aug 27, 2025 | 4.94 | 5.08 | 4.60 | 4.61 | 4.61 | -3.35% | 2,700,957 |
| Aug 26, 2025 | 4.35 | 4.78 | 4.35 | 4.77 | 4.77 | 11.19% | 2,983,043 |
| Aug 25, 2025 | 4.46 | 4.48 | 4.21 | 4.29 | 4.29 | -1.15% | 812,231 |
| Aug 22, 2025 | 4.05 | 4.36 | 4.03 | 4.34 | 4.34 | 8.09% | 1,159,906 |
| Aug 21, 2025 | 4.22 | 4.22 | 3.98 | 4.02 | 4.02 | -3.72% | 945,242 |
| Aug 20, 2025 | 4.01 | 4.18 | 3.85 | 4.17 | 4.17 | 2.46% | 1,221,153 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.05 | 4.07 | 4.07 | -7.08% | 1,413,936 |
| Aug 18, 2025 | 4.20 | 4.40 | 4.08 | 4.38 | 4.38 | 2.82% | 1,010,706 |
| Aug 15, 2025 | 4.38 | 4.44 | 4.15 | 4.26 | 4.26 | -3.40% | 1,280,611 |
| Aug 14, 2025 | 4.50 | 4.56 | 4.40 | 4.41 | 4.41 | -4.75% | 1,082,906 |
| Aug 13, 2025 | 4.75 | 4.85 | 4.50 | 4.63 | 4.63 | -3.14% | 1,616,037 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.51 | 4.78 | 4.78 | -3.24% | 2,238,360 |
| Aug 11, 2025 | 4.99 | 5.15 | 4.93 | 4.94 | 4.94 | -0.80% | 1,365,123 |
| Aug 8, 2025 | 5.09 | 5.12 | 4.78 | 4.98 | 4.98 | -1.58% | 1,768,285 |
| Aug 7, 2025 | 5.15 | 5.43 | 5.00 | 5.06 | 5.06 | 0.20% | 1,618,988 |
| Aug 6, 2025 | 5.35 | 5.36 | 5.02 | 5.05 | 5.05 | -4.17% | 1,404,963 |
| Aug 5, 2025 | 5.37 | 5.64 | 5.11 | 5.27 | 5.27 | 1.15% | 2,945,433 |
| Aug 4, 2025 | 5.01 | 5.46 | 4.76 | 5.21 | 5.21 | 3.37% | 2,426,207 |
| Aug 1, 2025 | 4.84 | 5.07 | 4.77 | 5.04 | 5.04 | -2.89% | 1,842,717 |
| Jul 31, 2025 | 4.97 | 5.42 | 4.91 | 5.19 | 5.19 | 4.43% | 2,701,698 |
| Jul 30, 2025 | 5.07 | 5.45 | 4.76 | 4.97 | 4.97 | 8.28% | 10,087,663 |
| Jul 29, 2025 | 5.32 | 5.32 | 4.44 | 4.59 | 4.59 | -12.40% | 4,436,644 |
| Jul 28, 2025 | 5.92 | 5.92 | 5.15 | 5.24 | 5.24 | -11.19% | 4,187,912 |
| Jul 25, 2025 | 6.22 | 6.99 | 5.80 | 5.90 | 5.90 | -4.53% | 5,978,148 |
| Jul 24, 2025 | 6.26 | 6.40 | 6.01 | 6.18 | 6.18 | -0.80% | 2,883,013 |
| Jul 23, 2025 | 5.90 | 6.60 | 5.70 | 6.23 | 6.23 | 8.16% | 5,445,023 |
| Jul 22, 2025 | 6.48 | 6.53 | 5.71 | 5.76 | 5.76 | -4.00% | 9,259,099 |
| Jul 21, 2025 | 6.13 | 6.93 | 5.83 | 6.00 | 6.00 | 10.09% | 12,559,963 |
| Jul 18, 2025 | 5.39 | 5.90 | 5.15 | 5.45 | 5.45 | -24.52% | 16,839,393 |
| Jul 17, 2025 | 5.94 | 7.31 | 5.73 | 7.22 | 7.22 | 39.38% | 27,578,927 |