Draganfly Inc. (DPRO)
NASDAQ: DPRO · Real-Time Price · USD
5.28
-0.40 (-7.04%)
At close: Apr 28, 2026, 4:00 PM EDT
5.31
+0.03 (0.57%)
After-hours: Apr 28, 2026, 5:20 PM EDT
Draganfly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.53 | 5.62 | 5.25 | 5.29 | 5.29 | -6.95% | 1,257,613 |
| Apr 27, 2026 | 5.80 | 5.87 | 5.58 | 5.68 | 5.68 | -3.24% | 1,471,559 |
| Apr 24, 2026 | 6.28 | 6.32 | 5.84 | 5.87 | 5.87 | -4.71% | 1,272,149 |
| Apr 23, 2026 | 6.47 | 6.47 | 5.94 | 6.16 | 6.16 | -5.08% | 1,406,632 |
| Apr 22, 2026 | 6.20 | 6.56 | 6.20 | 6.49 | 6.49 | 7.45% | 1,996,720 |
| Apr 21, 2026 | 5.99 | 6.29 | 5.87 | 6.04 | 6.04 | 2.90% | 1,824,367 |
| Apr 20, 2026 | 5.91 | 6.00 | 5.71 | 5.87 | 5.87 | -1.18% | 1,073,204 |
| Apr 17, 2026 | 6.25 | 6.33 | 5.86 | 5.94 | 5.94 | -4.81% | 1,773,853 |
| Apr 16, 2026 | 6.12 | 6.34 | 6.00 | 6.24 | 6.24 | 5.05% | 1,449,620 |
| Apr 15, 2026 | 5.80 | 5.99 | 5.76 | 5.94 | 5.94 | 2.77% | 1,187,189 |
| Apr 14, 2026 | 5.52 | 5.80 | 5.45 | 5.78 | 5.78 | 6.06% | 1,300,000 |
| Apr 13, 2026 | 5.44 | 5.56 | 5.11 | 5.45 | 5.45 | -0.18% | 3,002,140 |
| 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 |
| Feb 2, 2026 | 7.73 | 8.36 | 7.34 | 7.81 | 7.81 | 7.06% | 3,552,405 |
| Jan 30, 2026 | 7.70 | 8.12 | 7.13 | 7.29 | 7.29 | -9.44% | 1,692,896 |
| Jan 29, 2026 | 8.49 | 8.49 | 7.75 | 8.05 | 8.05 | -4.05% | 1,130,569 |
| Jan 28, 2026 | 8.69 | 8.70 | 8.03 | 8.39 | 8.39 | -1.53% | 1,260,567 |
| Jan 27, 2026 | 8.16 | 8.57 | 7.87 | 8.52 | 8.52 | 5.84% | 1,599,598 |
| Jan 26, 2026 | 9.30 | 9.40 | 8.03 | 8.05 | 8.05 | -15.88% | 3,167,866 |
| Jan 23, 2026 | 9.65 | 10.24 | 9.26 | 9.57 | 9.57 | -0.93% | 2,307,375 |
| Jan 22, 2026 | 9.24 | 9.81 | 9.03 | 9.66 | 9.66 | 7.10% | 2,302,151 |
| Jan 21, 2026 | 9.67 | 10.34 | 8.24 | 9.02 | 9.02 | -4.25% | 3,779,438 |
| Jan 20, 2026 | 9.06 | 10.62 | 8.60 | 9.42 | 9.42 | -1.77% | 5,960,707 |
| Jan 16, 2026 | 9.47 | 9.85 | 9.20 | 9.59 | 9.59 | 2.68% | 1,885,244 |
| Jan 15, 2026 | 10.02 | 10.19 | 9.26 | 9.34 | 9.34 | -4.01% | 2,608,562 |
| Jan 14, 2026 | 9.72 | 9.78 | 9.01 | 9.73 | 9.73 | -0.92% | 1,816,337 |
| Jan 13, 2026 | 10.19 | 10.30 | 9.51 | 9.82 | 9.82 | 1.03% | 2,757,659 |
| Jan 12, 2026 | 9.57 | 10.34 | 8.91 | 9.72 | 9.72 | 2.42% | 4,465,179 |
| Jan 9, 2026 | 9.60 | 9.95 | 9.18 | 9.49 | 9.49 | 1.28% | 2,428,548 |
| Jan 8, 2026 | 8.94 | 9.63 | 8.90 | 9.37 | 9.37 | 13.03% | 3,815,091 |
| Jan 7, 2026 | 8.60 | 8.99 | 8.12 | 8.29 | 8.29 | -2.59% | 2,203,570 |
| Jan 6, 2026 | 8.12 | 8.73 | 7.85 | 8.51 | 8.51 | 4.93% | 2,304,323 |
| Jan 5, 2026 | 7.65 | 8.14 | 7.36 | 8.11 | 8.11 | 10.34% | 2,300,506 |
| Jan 2, 2026 | 7.11 | 7.36 | 6.79 | 7.35 | 7.35 | 6.37% | 1,343,680 |
| Dec 31, 2025 | 6.73 | 7.00 | 6.56 | 6.91 | 6.91 | 2.37% | 1,273,411 |
| Dec 30, 2025 | 6.87 | 7.11 | 6.71 | 6.75 | 6.75 | -3.98% | 1,121,771 |
| Dec 29, 2025 | 7.09 | 7.45 | 7.00 | 7.03 | 7.03 | -4.48% | 1,081,263 |
| Dec 26, 2025 | 8.10 | 8.10 | 7.30 | 7.36 | 7.36 | -9.14% | 1,305,436 |
| Dec 24, 2025 | 8.07 | 8.36 | 7.88 | 8.10 | 8.10 | 0.87% | 1,007,864 |
| Dec 23, 2025 | 7.77 | 8.23 | 7.56 | 8.03 | 8.03 | 0.25% | 1,518,587 |
| Dec 22, 2025 | 7.70 | 8.47 | 7.51 | 8.01 | 8.01 | 6.37% | 3,633,070 |
| Dec 19, 2025 | 6.28 | 7.54 | 6.10 | 7.53 | 7.53 | 21.84% | 3,765,172 |
| Dec 18, 2025 | 6.21 | 6.40 | 6.09 | 6.18 | 6.18 | 1.64% | 1,005,793 |
| Dec 17, 2025 | 6.60 | 6.77 | 6.07 | 6.08 | 6.08 | -7.88% | 1,031,817 |
| Dec 16, 2025 | 6.33 | 6.72 | 6.32 | 6.60 | 6.60 | 4.10% | 645,527 |
| Dec 15, 2025 | 7.07 | 7.07 | 6.26 | 6.34 | 6.34 | -9.04% | 1,424,330 |
| Dec 12, 2025 | 7.39 | 7.50 | 6.88 | 6.97 | 6.97 | -6.94% | 1,015,820 |
| Dec 11, 2025 | 7.25 | 7.65 | 6.97 | 7.49 | 7.49 | 2.60% | 989,330 |
| Dec 10, 2025 | 7.34 | 7.70 | 7.15 | 7.30 | 7.30 | -2.28% | 863,444 |
| Dec 9, 2025 | 7.41 | 7.61 | 7.15 | 7.47 | 7.47 | -0.66% | 922,035 |
| Dec 8, 2025 | 7.78 | 7.98 | 7.28 | 7.52 | 7.52 | -1.96% | 1,145,279 |
| Dec 5, 2025 | 8.17 | 8.28 | 7.46 | 7.67 | 7.67 | -7.26% | 1,848,316 |
| Dec 4, 2025 | 7.74 | 8.33 | 7.56 | 8.27 | 8.27 | 8.10% | 1,891,962 |
| Dec 3, 2025 | 7.01 | 7.70 | 6.83 | 7.65 | 7.65 | 10.07% | 1,837,466 |