Draganfly Inc (CSE: DPRO )

5.200 +0.260 (+5.26%)
Streaming Delayed Price Updated: 1:15 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 5.130 5.360 4.560 4.940 25,277 -0.66(-11.79%)
Dec 02, 2024 6.690 7.360 5.480 5.600 23,743 -0.26(-4.44%)
Nov 29, 2024 4.650 6.450 4.280 5.860 51,529 +1.86(+46.50%)
Nov 28, 2024 4.290 4.290 4.000 4.000 400 +0.05(+1.27%)
Nov 27, 2024 3.830 4.440 3.830 3.950 17,737 +0.34(+9.42%)
Nov 26, 2024 4.620 5.000 3.610 3.610 13,778 -0.60(-14.25%)
Nov 25, 2024 3.590 4.360 3.590 4.210 15,005 +0.72(+20.63%)
Nov 22, 2024 3.400 3.490 3.230 3.490 2,984 +0.38(+12.22%)
Nov 21, 2024 3.170 3.300 3.110 3.110 2,098 +0.05(+1.63%)
Nov 20, 2024 3.350 3.350 3.050 3.060 5,444 -0.64(-17.30%)
Nov 19, 2024 3.820 3.820 3.700 3.700 395 +0.16(+4.52%)
Nov 18, 2024 3.600 3.850 3.540 3.540 3,235 +0.01(+0.28%)
Nov 15, 2024 3.130 3.530 3.040 3.530 3,604 -0.17(-4.59%)
Nov 14, 2024 3.780 3.920 3.700 3.700 1,843 -0.03(-0.80%)
Nov 13, 2024 3.250 3.730 3.250 3.730 3,919 +0.53(+16.56%)
Nov 12, 2024 3.200 3.200 3.170 3.200 5,654 -0.04(-1.23%)
Nov 11, 2024 3.200 3.240 3.200 3.240 1,281 +0.04(+1.25%)
Nov 08, 2024 3.360 3.360 3.200 3.200 1,026 -0.05(-1.54%)
Nov 07, 2024 3.220 3.420 3.210 3.250 4,281 +0.05(+1.56%)
Nov 06, 2024 3.220 3.240 3.200 3.200 1,855 +0.12(+3.90%)
Nov 05, 2024 3.290 3.290 3.050 3.080 2,911 +0.11(+3.70%)
Nov 04, 2024 3.000 3.150 2.970 2.970 2,056 -0.18(-5.71%)
Nov 01, 2024 3.210 3.270 3.150 3.150 2,204 -0.21(-6.25%)
Oct 31, 2024 3.560 3.560 3.250 3.360 3,982 -0.33(-8.94%)
Oct 30, 2024 3.780 3.790 3.690 3.690 2,802 +0.01(+0.27%)
Oct 29, 2024 3.850 3.850 3.680 3.680 1,619 -0.05(-1.34%)
Oct 28, 2024 3.760 3.760 3.730 3.730 578 +0.15(+4.19%)
Oct 25, 2024 3.700 3.710 3.580 3.580 1,234 +0.00(+0.00%)
Oct 24, 2024 4.150 4.160 3.580 3.580 7,130 -0.72(-16.74%)
Oct 23, 2024 4.300 4.300 4.300 4.300 220 +0.16(+3.86%)
Oct 22, 2024 4.170 4.170 4.140 4.140 300 +0.05(+1.22%)
Oct 18, 2024 4.090 0 -0.08(-1.92%)
Oct 17, 2024 3.950 4.290 3.950 4.170 1,375 +0.24(+6.11%)
Oct 16, 2024 4.200 4.360 3.850 3.930 10,457 -0.48(-10.88%)
Oct 15, 2024 4.660 4.760 4.350 4.410 6,682 -0.59(-11.80%)
Oct 11, 2024 5.000 0 -0.05(-0.99%)
Oct 10, 2024 4.950 5.120 4.950 5.050 1,362 +0.13(+2.64%)
Oct 09, 2024 4.750 4.940 4.650 4.920 3,467 +0.17(+3.58%)
Oct 08, 2024 4.750 4.750 4.750 4.750 177 +0.50(+11.76%)
Oct 07, 2024 4.700 5.000 4.140 4.250 8,510 -0.29(-6.39%)
Oct 04, 2024 4.980 5.340 3.460 4.540 9,695 -0.29(-6.00%)
Oct 03, 2024 4.000 4.860 3.870 4.830 7,503 +0.83(+20.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.