Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
5.02
+0.10 (2.03%)
At close: Jun 26, 2026, 4:00 PM EDT
5.06
+0.04 (0.80%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.95 | 5.11 | 4.89 | 5.02 | 5.02 | 2.03% | 801,105 |
| Jun 25, 2026 | 5.16 | 5.30 | 4.87 | 4.92 | 4.92 | -3.53% | 1,133,879 |
| Jun 24, 2026 | 5.33 | 5.35 | 5.05 | 5.10 | 5.10 | -5.38% | 947,429 |
| Jun 23, 2026 | 5.37 | 5.52 | 5.30 | 5.39 | 5.39 | -2.36% | 1,011,819 |
| Jun 22, 2026 | 5.77 | 5.77 | 5.39 | 5.52 | 5.52 | -4.66% | 1,289,183 |
| Jun 18, 2026 | 5.97 | 6.03 | 5.61 | 5.79 | 5.79 | 0.52% | 1,284,800 |
| Jun 17, 2026 | 5.74 | 6.02 | 5.67 | 5.76 | 5.76 | 0.88% | 843,979 |
| Jun 16, 2026 | 5.80 | 5.87 | 5.56 | 5.71 | 5.71 | -2.97% | 1,591,481 |
| Jun 15, 2026 | 6.20 | 6.36 | 5.88 | 5.89 | 5.89 | -1.92% | 1,159,867 |
| Jun 12, 2026 | 6.57 | 6.60 | 5.79 | 6.00 | 6.00 | -7.83% | 1,636,205 |
| Jun 11, 2026 | 5.79 | 6.54 | 5.74 | 6.51 | 6.51 | 13.71% | 1,555,845 |
| Jun 10, 2026 | 5.97 | 6.18 | 5.71 | 5.73 | 5.73 | -4.26% | 1,270,294 |
| Jun 9, 2026 | 6.54 | 6.58 | 5.67 | 5.98 | 5.98 | -6.85% | 1,656,106 |
| Jun 8, 2026 | 6.46 | 6.72 | 6.23 | 6.42 | 6.42 | 2.56% | 1,208,676 |
| Jun 5, 2026 | 7.01 | 7.01 | 6.12 | 6.26 | 6.26 | -12.20% | 2,391,586 |
| Jun 4, 2026 | 6.88 | 7.31 | 6.67 | 7.13 | 7.13 | 2.00% | 1,789,437 |
| Jun 3, 2026 | 7.28 | 7.29 | 6.76 | 6.99 | 6.99 | -6.43% | 2,802,337 |
| Jun 2, 2026 | 7.50 | 7.77 | 7.25 | 7.47 | 7.47 | -1.19% | 2,526,948 |
| Jun 1, 2026 | 7.72 | 8.04 | 7.48 | 7.56 | 7.56 | 1.20% | 4,095,728 |
| May 29, 2026 | 7.98 | 7.98 | 7.07 | 7.47 | 7.47 | -4.11% | 4,852,710 |
| May 28, 2026 | 7.44 | 8.28 | 7.33 | 7.79 | 7.79 | 16.79% | 9,576,483 |
| May 27, 2026 | 6.54 | 6.76 | 6.29 | 6.67 | 6.67 | 2.30% | 1,611,876 |
| May 26, 2026 | 6.42 | 6.70 | 6.39 | 6.52 | 6.52 | 1.56% | 1,859,240 |
| May 22, 2026 | 6.32 | 6.65 | 6.19 | 6.42 | 6.42 | 2.88% | 2,362,530 |
| May 21, 2026 | 5.49 | 6.25 | 5.46 | 6.24 | 6.24 | 13.87% | 2,690,512 |
| May 20, 2026 | 5.39 | 5.56 | 5.20 | 5.48 | 5.48 | 3.98% | 1,659,351 |
| May 19, 2026 | 5.24 | 5.35 | 5.06 | 5.27 | 5.27 | - | 1,087,815 |
| May 18, 2026 | 5.39 | 5.46 | 5.07 | 5.27 | 5.27 | -1.31% | 1,086,250 |
| May 15, 2026 | 5.50 | 5.52 | 5.23 | 5.34 | 5.34 | -5.15% | 884,587 |
| May 14, 2026 | 5.35 | 5.69 | 5.18 | 5.63 | 5.63 | 6.03% | 1,606,647 |
| May 13, 2026 | 5.32 | 5.35 | 5.13 | 5.31 | 5.31 | -1.48% | 1,090,038 |
| May 12, 2026 | 5.42 | 5.50 | 5.16 | 5.39 | 5.39 | -2.71% | 1,537,025 |
| May 11, 2026 | 5.38 | 5.75 | 5.26 | 5.54 | 5.54 | 1.09% | 2,048,373 |
| May 8, 2026 | 5.39 | 5.70 | 5.21 | 5.48 | 5.48 | 4.98% | 2,023,830 |
| May 7, 2026 | 5.50 | 5.52 | 5.18 | 5.22 | 5.22 | -3.69% | 1,056,141 |
| May 6, 2026 | 5.15 | 5.48 | 5.10 | 5.42 | 5.42 | 6.07% | 1,712,960 |
| May 5, 2026 | 5.15 | 5.21 | 5.00 | 5.11 | 5.11 | - | 880,601 |
| May 4, 2026 | 5.23 | 5.28 | 5.01 | 5.11 | 5.11 | -3.77% | 1,150,874 |
| May 1, 2026 | 5.42 | 5.43 | 5.15 | 5.31 | 5.31 | -1.30% | 864,349 |
| Apr 30, 2026 | 5.10 | 5.44 | 5.06 | 5.38 | 5.38 | 6.11% | 1,070,816 |
| Apr 29, 2026 | 5.32 | 5.32 | 4.94 | 5.07 | 5.07 | -3.98% | 1,485,517 |
| Apr 28, 2026 | 5.53 | 5.62 | 5.25 | 5.28 | 5.28 | -7.04% | 1,293,819 |
| Apr 27, 2026 | 5.80 | 5.87 | 5.58 | 5.68 | 5.68 | -3.24% | 1,487,585 |
| Apr 24, 2026 | 6.28 | 6.32 | 5.84 | 5.87 | 5.87 | -4.71% | 1,291,874 |
| Apr 23, 2026 | 6.47 | 6.47 | 5.94 | 6.16 | 6.16 | -5.08% | 1,420,120 |
| Apr 22, 2026 | 6.20 | 6.56 | 6.20 | 6.49 | 6.49 | 7.45% | 2,026,654 |
| Apr 21, 2026 | 5.99 | 6.29 | 5.87 | 6.04 | 6.04 | 2.90% | 1,851,139 |
| Apr 20, 2026 | 5.91 | 6.00 | 5.71 | 5.87 | 5.87 | -1.18% | 1,092,333 |
| Apr 17, 2026 | 6.25 | 6.33 | 5.86 | 5.94 | 5.94 | -4.81% | 1,793,015 |
| Apr 16, 2026 | 6.12 | 6.34 | 6.00 | 6.24 | 6.24 | 5.05% | 1,490,737 |
| Apr 15, 2026 | 5.80 | 5.99 | 5.76 | 5.94 | 5.94 | 2.77% | 1,217,742 |
| Apr 14, 2026 | 5.52 | 5.80 | 5.45 | 5.78 | 5.78 | 6.06% | 1,306,029 |
| Apr 13, 2026 | 5.44 | 5.56 | 5.11 | 5.45 | 5.45 | -0.18% | 3,015,646 |
| Apr 10, 2026 | 5.13 | 5.55 | 5.05 | 5.46 | 5.46 | 7.69% | 4,332,058 |
| Apr 9, 2026 | 5.14 | 5.21 | 5.03 | 5.07 | 5.07 | -2.69% | 673,868 |
| Apr 8, 2026 | 5.33 | 5.43 | 5.11 | 5.21 | 5.21 | 4.83% | 1,131,700 |
| Apr 7, 2026 | 5.17 | 5.18 | 4.73 | 4.97 | 4.97 | -3.50% | 1,427,757 |
| Apr 6, 2026 | 5.44 | 5.64 | 5.15 | 5.15 | 5.15 | -4.63% | 1,506,295 |
| Apr 2, 2026 | 4.70 | 5.44 | 4.65 | 5.40 | 5.40 | 10.66% | 2,057,999 |
| Apr 1, 2026 | 5.01 | 5.08 | 4.86 | 4.88 | 4.88 | -0.61% | 1,035,005 |
| Mar 31, 2026 | 4.50 | 5.00 | 4.42 | 4.91 | 4.91 | 11.09% | 1,580,469 |
| Mar 30, 2026 | 4.61 | 4.69 | 4.35 | 4.42 | 4.42 | -3.70% | 1,809,312 |
| Mar 27, 2026 | 4.72 | 4.75 | 4.50 | 4.59 | 4.59 | -2.75% | 1,573,140 |
| Mar 26, 2026 | 4.94 | 5.11 | 4.69 | 4.72 | 4.72 | -4.65% | 2,388,776 |
| Mar 25, 2026 | 5.74 | 5.88 | 4.81 | 4.95 | 4.95 | -21.80% | 6,127,507 |
| Mar 24, 2026 | 6.01 | 6.44 | 6.01 | 6.33 | 6.33 | 1.77% | 1,902,019 |
| Mar 23, 2026 | 5.80 | 6.28 | 5.77 | 6.22 | 6.22 | 9.89% | 1,643,768 |
| Mar 20, 2026 | 6.45 | 6.48 | 5.60 | 5.66 | 5.66 | -13.46% | 2,857,366 |
| Mar 19, 2026 | 6.56 | 6.68 | 6.32 | 6.54 | 6.54 | -1.51% | 1,293,540 |
| Mar 18, 2026 | 6.80 | 6.87 | 6.63 | 6.64 | 6.64 | -1.92% | 1,368,915 |
| Mar 17, 2026 | 6.46 | 6.92 | 6.30 | 6.77 | 6.77 | 5.62% | 2,928,098 |
| Mar 16, 2026 | 6.47 | 6.59 | 6.30 | 6.41 | 6.41 | 1.10% | 1,206,269 |
| Mar 13, 2026 | 6.62 | 6.76 | 6.29 | 6.34 | 6.34 | -4.08% | 1,478,914 |
| Mar 12, 2026 | 6.60 | 6.71 | 6.27 | 6.61 | 6.61 | 0.15% | 1,841,943 |
| Mar 11, 2026 | 6.44 | 6.65 | 6.30 | 6.60 | 6.60 | 2.80% | 1,262,711 |
| Mar 10, 2026 | 6.33 | 6.69 | 6.24 | 6.42 | 6.42 | 1.58% | 1,592,712 |
| Mar 9, 2026 | 6.57 | 6.57 | 6.08 | 6.32 | 6.32 | -4.39% | 3,199,625 |
| Mar 6, 2026 | 6.56 | 7.30 | 6.41 | 6.61 | 6.61 | -0.75% | 3,443,809 |
| Mar 5, 2026 | 6.76 | 6.99 | 6.42 | 6.66 | 6.66 | -1.48% | 2,251,241 |
| Mar 4, 2026 | 7.00 | 7.10 | 6.52 | 6.76 | 6.76 | -1.60% | 2,535,944 |
| Mar 3, 2026 | 7.34 | 7.45 | 6.77 | 6.87 | 6.87 | -6.53% | 2,509,189 |
| Mar 2, 2026 | 7.00 | 7.70 | 6.87 | 7.35 | 7.35 | 12.21% | 5,187,964 |
| Feb 27, 2026 | 6.90 | 6.91 | 6.51 | 6.55 | 6.55 | -4.52% | 2,028,855 |
| Feb 26, 2026 | 7.52 | 7.52 | 6.63 | 6.86 | 6.86 | -15.93% | 5,293,993 |
| Feb 25, 2026 | 7.94 | 8.24 | 7.85 | 8.16 | 8.16 | 4.88% | 1,541,804 |
| Feb 24, 2026 | 8.00 | 8.10 | 7.66 | 7.78 | 7.78 | -1.89% | 1,065,154 |
| Feb 23, 2026 | 7.91 | 8.17 | 7.65 | 7.93 | 7.93 | 0.51% | 1,368,106 |
| Feb 20, 2026 | 7.63 | 8.10 | 7.53 | 7.89 | 7.89 | 5.48% | 2,074,276 |
| Feb 19, 2026 | 7.70 | 7.94 | 7.33 | 7.48 | 7.48 | -3.73% | 1,515,661 |
| Feb 18, 2026 | 7.20 | 8.17 | 7.06 | 7.77 | 7.77 | 9.44% | 2,000,280 |
| Feb 17, 2026 | 6.91 | 7.33 | 6.70 | 7.10 | 7.10 | 3.05% | 961,655 |
| Feb 13, 2026 | 6.82 | 7.16 | 6.70 | 6.89 | 6.89 | 1.62% | 680,978 |
| Feb 12, 2026 | 6.93 | 6.96 | 6.56 | 6.78 | 6.78 | -1.02% | 896,052 |
| Feb 11, 2026 | 7.32 | 7.35 | 6.57 | 6.85 | 6.85 | -3.66% | 1,495,639 |
| Feb 10, 2026 | 7.68 | 7.68 | 7.07 | 7.11 | 7.11 | -7.66% | 1,176,783 |
| Feb 9, 2026 | 7.47 | 7.82 | 7.24 | 7.70 | 7.70 | 2.74% | 911,490 |
| Feb 6, 2026 | 6.83 | 7.50 | 6.64 | 7.50 | 7.50 | 15.66% | 1,677,493 |
| Feb 5, 2026 | 6.92 | 7.09 | 6.44 | 6.48 | 6.48 | -10.25% | 1,589,291 |
| Feb 4, 2026 | 8.16 | 8.18 | 6.91 | 7.22 | 7.22 | -12.06% | 2,041,253 |
| Feb 3, 2026 | 8.02 | 8.22 | 7.58 | 8.21 | 8.21 | 5.19% | 1,659,557 |