Skip to main content

Draganfly Inc (NQ: DPRO )

0.1870 +0.0021 (+1.14%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.9180 0.9250 0.8300 0.8700 261,149 -0.05(-5.22%)
Aug 30, 2023 0.9300 0.9400 0.8800 0.9179 171,742 -0.01(-1.30%)
Aug 29, 2023 0.8700 0.9399 0.8666 0.9300 174,282 +0.05(+6.23%)
Aug 28, 2023 0.9000 0.9227 0.8300 0.8755 188,985 -0.06(-6.13%)
Aug 25, 2023 1.000 1.010 0.9000 0.9327 131,604 -0.03(-3.30%)
Aug 24, 2023 0.9600 1.040 0.9400 0.9645 434,172 +0.03(+3.71%)
Aug 23, 2023 0.8400 0.9397 0.8301 0.9300 446,779 +0.10(+12.03%)
Aug 22, 2023 0.8400 0.8400 0.8000 0.8301 106,551 +0.05(+5.75%)
Aug 21, 2023 0.8221 0.8387 0.7800 0.7850 213,564 -0.04(-4.92%)
Aug 18, 2023 0.8120 0.8390 0.8120 0.8256 102,837 +0.01(+1.30%)
Aug 17, 2023 0.8500 0.8600 0.8101 0.8150 167,609 -0.02(-1.81%)
Aug 16, 2023 0.8700 0.8887 0.8000 0.8300 321,445 -0.06(-6.61%)
Aug 15, 2023 0.9211 0.9400 0.8825 0.8887 136,498 -0.04(-4.34%)
Aug 14, 2023 0.9200 0.9400 0.9023 0.9290 98,712 -0.00(-0.10%)
Aug 11, 2023 0.8800 0.9349 0.8661 0.9299 281,918 +0.02(+1.81%)
Aug 10, 2023 0.9500 0.9500 0.8500 0.9134 522,327 -0.10(-9.56%)
Aug 09, 2023 1.030 1.030 0.9762 1.010 109,549 -0.02(-1.94%)
Aug 08, 2023 1.020 1.040 0.9600 1.030 163,406 +0.05(+5.10%)
Aug 07, 2023 1.020 1.020 0.9499 0.9800 273,363 -0.02(-2.00%)
Aug 04, 2023 0.9900 1.020 0.9700 1.000 237,524 +0.00(+0.00%)
Aug 03, 2023 1.000 1.020 0.9311 1.000 405,503 -0.01(-0.99%)
Aug 02, 2023 1.020 1.020 0.9900 1.010 227,014 -0.01(-0.98%)
Aug 01, 2023 1.060 1.060 1.010 1.020 192,295 -0.02(-1.92%)
Jul 31, 2023 1.000 1.050 1.000 1.040 217,818 +0.01(+0.97%)
Jul 28, 2023 1.060 1.060 0.9601 1.030 369,810 -0.03(-2.83%)
Jul 27, 2023 1.090 1.090 1.030 1.060 134,529 +0.00(+0.00%)
Jul 26, 2023 1.040 1.090 1.040 1.060 208,633 +0.02(+1.92%)
Jul 25, 2023 1.100 1.110 1.030 1.040 314,878 -0.06(-5.45%)
Jul 24, 2023 1.100 1.110 1.070 1.100 108,914 +0.01(+0.92%)
Jul 21, 2023 1.120 1.120 1.070 1.090 206,642 -0.03(-2.68%)
Jul 20, 2023 1.110 1.140 1.060 1.120 196,520 +0.00(+0.00%)
Jul 19, 2023 1.130 1.140 1.080 1.120 154,452 +0.02(+1.82%)
Jul 18, 2023 1.060 1.130 1.060 1.100 238,271 +0.04(+3.77%)
Jul 17, 2023 1.100 1.120 1.020 1.060 402,174 -0.06(-5.36%)
Jul 14, 2023 1.130 1.150 1.090 1.120 258,839 -0.03(-2.61%)
Jul 13, 2023 1.130 1.180 1.120 1.150 274,005 -0.01(-0.86%)
Jul 12, 2023 1.160 1.180 1.120 1.160 251,275 -0.01(-0.85%)
Jul 11, 2023 1.170 1.200 1.115 1.170 366,816 -0.01(-0.85%)
Jul 10, 2023 1.230 1.230 1.160 1.180 189,656 -0.03(-2.48%)
Jul 07, 2023 1.210 1.240 1.150 1.210 148,126 +0.01(+0.83%)
Jul 06, 2023 1.230 1.237 1.130 1.200 256,270 -0.01(-0.83%)
Jul 05, 2023 1.230 1.250 1.180 1.210 171,572 -0.01(-0.82%)
Jul 03, 2023 1.260 1.270 1.190 1.220 186,312 -0.06(-4.69%)
Jun 30, 2023 1.350 1.350 1.249 1.280 276,780 -0.07(-5.19%)
Jun 29, 2023 1.300 1.360 1.250 1.350 264,953 +0.07(+5.47%)
Jun 28, 2023 1.300 1.310 1.230 1.280 249,240 +0.01(+0.79%)
Jun 27, 2023 1.200 1.290 1.150 1.270 252,880 +0.08(+6.72%)
Jun 26, 2023 1.310 1.310 1.160 1.190 339,358 -0.09(-7.03%)
Jun 23, 2023 1.320 1.330 1.250 1.280 298,044 -0.05(-3.76%)
Jun 22, 2023 1.430 1.430 1.250 1.330 478,455 -0.06(-4.32%)
Jun 21, 2023 1.410 1.480 1.360 1.390 1,417,691 +0.06(+4.51%)
Jun 20, 2023 1.270 1.390 1.220 1.330 662,693 +0.13(+10.83%)
Jun 16, 2023 1.260 1.260 1.150 1.200 187,713 +0.02(+1.69%)
Jun 15, 2023 1.170 1.240 1.150 1.180 258,747 +0.00(+0.00%)
Jun 14, 2023 1.200 1.250 1.160 1.180 364,103 -0.01(-0.84%)
Jun 13, 2023 1.370 1.380 1.140 1.190 922,391 -0.03(-2.46%)
Jun 12, 2023 1.100 1.240 1.060 1.220 581,048 +0.21(+20.79%)
Jun 09, 2023 1.010 1.080 1.000 1.010 196,230 +0.01(+1.00%)
Jun 08, 2023 1.060 1.070 1.000 1.000 176,420 -0.06(-5.66%)
Jun 07, 2023 0.9669 1.090 0.9500 1.060 597,729 +0.09(+9.28%)
Jun 06, 2023 0.9100 0.9899 0.9047 0.9700 232,195 +0.06(+7.10%)
Jun 05, 2023 0.9300 0.9400 0.8802 0.9057 245,410 +0.01(+0.63%)
Jun 02, 2023 0.9200 0.9200 0.8693 0.9000 124,677 +0.02(+2.58%)
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.