Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Draganfly Inc (NQ: DPRO )

0.2518 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.7700 0.7990 0.7525 0.7690 210,403 -0.01(-1.28%)
Sep 28, 2023 0.8000 0.8000 0.7500 0.7790 191,328 -0.01(-1.27%)
Sep 27, 2023 0.8300 0.8326 0.7800 0.7890 204,966 -0.02(-2.50%)
Sep 26, 2023 0.8375 0.8629 0.8000 0.8092 175,487 -0.04(-4.69%)
Sep 25, 2023 0.8640 0.8600 0.8300 0.8490 103,892 -0.01(-1.27%)
Sep 22, 2023 0.8400 0.8700 0.8200 0.8599 136,922 +0.01(+1.28%)
Sep 21, 2023 0.8500 0.8550 0.8100 0.8490 122,046 +0.00(+0.12%)
Sep 20, 2023 0.8500 0.8899 0.8200 0.8480 325,156 -0.01(-1.68%)
Sep 19, 2023 0.8580 0.8950 0.8500 0.8625 127,014 +0.02(+2.67%)
Sep 18, 2023 0.8900 0.9200 0.8400 0.8401 215,278 -0.05(-5.61%)
Sep 15, 2023 0.8800 0.8900 0.8500 0.8900 264,617 +0.02(+2.30%)
Sep 14, 2023 0.8800 0.8875 0.8400 0.8700 614,074 +0.02(+1.81%)
Sep 13, 2023 0.8830 0.8830 0.8405 0.8545 242,229 -0.03(-3.72%)
Sep 12, 2023 0.8800 0.8900 0.8500 0.8875 236,961 +0.02(+2.13%)
Sep 11, 2023 0.8898 0.8898 0.8402 0.8690 138,376 +0.01(+1.64%)
Sep 08, 2023 0.8701 0.9000 0.8444 0.8550 117,538 +0.00(+0.40%)
Sep 07, 2023 0.8500 0.8574 0.8300 0.8516 84,915 -0.01(-0.86%)
Sep 06, 2023 0.8497 0.8848 0.8410 0.8590 155,519 +0.02(+2.14%)
Sep 05, 2023 0.8410 0.8700 0.8300 0.8410 142,703 -0.01(-1.50%)
Sep 01, 2023 0.8908 0.9049 0.8300 0.8538 110,278 -0.02(-1.86%)
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 106,550 +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 +0.21(+21.65%)
May 08, 2023 0.9900 1.030 0.9600 0.9700 345,892 -0.03(-2.88%)
May 05, 2023 1.000 1.000 0.9500 0.9988 182,580 +0.05(+5.14%)
May 04, 2023 1.000 1.001 0.9401 0.9500 121,664 -0.02(-1.86%)
May 03, 2023 0.9400 1.000 0.9350 0.9680 108,903 +0.02(+2.41%)
May 02, 2023 1.010 1.070 0.9200 0.9452 273,225 -0.09(-9.12%)
May 01, 2023 0.9800 1.060 0.9600 1.040 186,018 +0.07(+7.52%)
Apr 28, 2023 0.9500 1.020 0.9401 0.9673 138,275 +0.01(+1.18%)
Apr 27, 2023 0.9300 0.9900 0.9000 0.9560 214,023 +0.05(+5.05%)
Apr 26, 2023 1.000 1.000 0.9000 0.9100 221,848 -0.03(-2.84%)
Apr 25, 2023 1.010 1.030 0.9044 0.9366 339,443 -0.07(-7.27%)
Apr 24, 2023 1.020 1.120 1.000 1.010 234,009 -0.09(-8.18%)
Apr 21, 2023 1.030 1.140 1.020 1.100 282,597 +0.05(+4.76%)
Apr 20, 2023 1.190 1.190 1.000 1.050 349,823 -0.09(-7.89%)
Apr 19, 2023 1.040 1.170 1.000 1.140 625,589 +0.12(+11.76%)
Apr 18, 2023 1.030 1.040 0.9763 1.020 332,266 +0.02(+2.00%)
Apr 17, 2023 0.8800 1.050 0.8501 1.000 723,237 +0.12(+14.29%)
Apr 14, 2023 0.8100 0.9000 0.7651 0.8750 920,011 +0.06(+8.02%)
Apr 13, 2023 0.8400 0.8500 0.7601 0.8100 1,459,871 -0.05(-5.80%)
Apr 12, 2023 0.9700 0.9700 0.7710 0.8599 2,042,989 -0.08(-8.63%)
Apr 11, 2023 1.140 1.140 0.8450 0.9411 2,041,439 -0.16(-14.45%)
Apr 10, 2023 1.190 1.190 1.018 1.100 951,655 -0.09(-7.56%)
Apr 06, 2023 1.160 1.190 1.130 1.190 239,882 +0.03(+2.59%)
Apr 05, 2023 1.210 1.210 1.120 1.160 209,074 -0.05(-4.13%)
Apr 04, 2023 1.310 1.340 1.170 1.210 453,577 -0.09(-6.92%)
Apr 03, 2023 1.310 1.330 1.200 1.300 553,583 +0.02(+1.56%)
Mar 31, 2023 1.260 1.320 1.260 1.280 380,905 +0.00(+0.00%)
Mar 30, 2023 1.270 1.380 1.270 1.280 371,237 +0.01(+0.79%)
Mar 29, 2023 1.080 1.340 1.060 1.270 1,592,945 -0.16(-11.19%)
Mar 28, 2023 1.650 1.680 1.300 1.430 924,278 -0.32(-18.29%)
Mar 27, 2023 1.730 1.800 1.630 1.750 314,342 +0.10(+6.06%)
Mar 24, 2023 1.700 1.730 1.630 1.650 180,209 -0.01(-0.60%)
Mar 23, 2023 1.830 1.870 1.630 1.660 482,563 -0.18(-9.78%)
Mar 22, 2023 1.850 1.889 1.800 1.840 308,166 -0.01(-0.54%)
Mar 21, 2023 1.770 1.870 1.770 1.850 219,471 +0.08(+4.52%)
Mar 20, 2023 1.850 1.910 1.720 1.770 256,402 -0.08(-4.32%)
Mar 17, 2023 1.900 1.940 1.750 1.850 293,349 -0.04(-2.12%)
Mar 16, 2023 1.700 1.900 1.670 1.890 377,359 +0.14(+8.00%)
Mar 15, 2023 1.850 1.880 1.610 1.750 599,625 -0.12(-6.42%)
Mar 14, 2023 1.950 1.961 1.860 1.870 229,224 -0.03(-1.58%)
Mar 13, 2023 1.920 1.970 1.790 1.900 407,838 -0.08(-4.04%)
Mar 10, 2023 1.880 2.059 1.830 1.980 562,936 +0.10(+5.32%)
Mar 09, 2023 2.120 2.120 1.820 1.880 689,214 -0.22(-10.48%)
Mar 08, 2023 2.140 2.151 2.030 2.100 322,394 -0.01(-0.47%)
Mar 07, 2023 2.210 2.210 2.100 2.110 358,218 +0.04(+1.93%)
Mar 06, 2023 2.310 2.450 2.050 2.070 999,759 -0.21(-9.21%)
Mar 03, 2023 2.250 2.290 2.150 2.280 362,527 +0.08(+3.64%)
Mar 02, 2023 2.250 2.280 2.113 2.200 445,647 -0.04(-1.79%)
Mar 01, 2023 2.150 2.260 2.100 2.240 441,992 +0.14(+6.67%)
Feb 28, 2023 1.950 2.200 1.950 2.100 611,223 +0.16(+8.25%)
Feb 27, 2023 1.990 2.140 1.920 1.940 485,554 +0.02(+1.04%)
Feb 24, 2023 2.020 2.020 1.860 1.920 333,561 -0.10(-4.95%)
Feb 23, 2023 1.970 2.077 1.930 2.020 412,840 +0.15(+8.02%)
Feb 22, 2023 2.020 2.080 1.850 1.870 537,485 -0.18(-8.78%)
Feb 21, 2023 2.200 2.279 2.020 2.050 612,733 -0.14(-6.39%)
Feb 17, 2023 2.240 2.250 2.050 2.190 602,361 -0.08(-3.52%)
Feb 16, 2023 1.980 2.300 1.980 2.270 1,333,793 +0.31(+15.82%)
Feb 15, 2023 1.940 2.040 1.860 1.960 1,128,711 +0.16(+8.89%)
Feb 14, 2023 1.680 1.880 1.650 1.800 579,716 +0.15(+9.09%)
Feb 13, 2023 1.730 1.749 1.640 1.650 300,917 -0.04(-2.37%)
Feb 10, 2023 1.810 1.810 1.640 1.690 249,703 -0.03(-1.74%)
Feb 09, 2023 1.890 1.930 1.660 1.720 618,623 -0.04(-2.27%)
Feb 08, 2023 1.720 1.850 1.580 1.760 709,700 +0.12(+7.32%)
Feb 07, 2023 1.930 1.940 1.560 1.640 950,852 -0.24(-12.77%)
Feb 06, 2023 1.970 1.990 1.820 1.880 601,682 -0.03(-1.57%)
Feb 03, 2023 2.060 2.170 1.900 1.910 934,011 -0.03(-1.55%)
Feb 02, 2023 2.320 2.350 1.800 1.940 1,792,802 -0.27(-12.22%)
Feb 01, 2023 2.320 2.465 2.200 2.210 1,842,056 +0.04(+1.84%)
Jan 31, 2023 1.800 2.280 1.750 2.170 3,683,409 +0.50(+29.94%)
Jan 30, 2023 1.630 1.920 1.601 1.670 1,315,377 +0.10(+6.37%)
Jan 27, 2023 1.470 1.640 1.420 1.570 388,662 +0.15(+10.56%)
Jan 26, 2023 1.540 1.540 1.370 1.420 463,331 -0.04(-2.74%)
Jan 25, 2023 1.580 1.610 1.420 1.460 505,108 -0.12(-7.59%)
Jan 24, 2023 1.570 1.760 1.520 1.580 1,181,660 +0.12(+8.22%)
Jan 23, 2023 1.330 1.560 1.310 1.460 1,204,374 +0.19(+14.96%)
Jan 20, 2023 1.170 1.320 1.170 1.270 610,713 +0.16(+14.41%)
Jan 19, 2023 1.320 1.320 1.080 1.110 599,689 -0.22(-16.54%)
Jan 18, 2023 1.120 1.400 1.100 1.330 1,869,517 +0.27(+25.47%)
Jan 17, 2023 0.9300 1.070 0.9300 1.060 632,504 +0.12(+12.77%)
Jan 13, 2023 0.9300 0.9400 0.9000 0.9400 177,870 +0.04(+4.29%)
Jan 12, 2023 0.9100 0.9131 0.8600 0.9013 203,142 +0.01(+1.27%)
Jan 11, 2023 0.9000 0.9040 0.8450 0.8900 140,204 +0.06(+6.64%)
Jan 10, 2023 0.8311 0.8405 0.8115 0.8346 131,432 -0.01(-0.64%)
Jan 09, 2023 0.8500 0.8530 0.8100 0.8400 121,926 +0.00(+0.00%)
Jan 06, 2023 0.8553 0.8553 0.8126 0.8400 102,244 +0.00(+0.00%)
Jan 05, 2023 0.8500 0.8584 0.8000 0.8400 108,137 +0.04(+5.00%)
Jan 04, 2023 0.8200 0.8192 0.7300 0.8000 157,827 -0.01(-0.82%)
Jan 03, 2023 0.7767 0.8080 0.7300 0.8066 103,946 +0.06(+7.55%)
Dec 30, 2022 0.7400 0.7671 0.7300 0.7500 161,708 +0.03(+3.45%)
Dec 29, 2022 0.7265 0.7800 0.7216 0.7250 131,806 -0.02(-2.97%)
Dec 28, 2022 0.8000 0.8156 0.7202 0.7472 143,577 -0.07(-8.58%)
Dec 27, 2022 0.8200 0.8393 0.8000 0.8173 189,891 -0.02(-2.62%)
Dec 23, 2022 0.8200 0.8700 0.8100 0.8393 95,936 -0.01(-0.97%)
Dec 22, 2022 0.8800 0.8900 0.8100 0.8475 145,049 -0.03(-3.70%)
Dec 21, 2022 0.9300 0.9300 0.8551 0.8801 222,270 -0.05(-5.37%)
Dec 20, 2022 0.9900 1.000 0.9100 0.9300 179,458 -0.04(-4.18%)
Dec 19, 2022 1.020 1.020 0.9212 0.9706 89,943 -0.04(-3.90%)
Dec 16, 2022 0.9700 1.010 0.9200 1.010 177,382 +0.03(+3.06%)
Dec 15, 2022 0.9100 0.9952 0.9100 0.9800 142,721 +0.01(+1.03%)
Dec 14, 2022 0.9700 0.9799 0.9500 0.9700 74,208 +0.01(+1.04%)
Dec 13, 2022 0.9500 0.9700 0.9100 0.9600 173,985 +0.01(+1.28%)
Dec 12, 2022 0.8500 0.9480 0.8500 0.9479 254,171 +0.05(+5.32%)
Dec 09, 2022 0.9600 1.050 0.8555 0.9000 408,780 -0.08(-8.02%)
Dec 08, 2022 1.080 1.080 0.9500 0.9785 159,055 -0.08(-7.69%)
Dec 07, 2022 0.9400 1.100 0.8800 1.060 444,632 +0.14(+15.72%)
Dec 06, 2022 0.9000 0.9199 0.8700 0.9160 110,269 +0.02(+2.23%)
Dec 05, 2022 0.9200 0.9248 0.8573 0.8960 92,865 +0.00(+0.38%)
Dec 02, 2022 0.9000 0.9087 0.8500 0.8926 154,998 +0.01(+1.36%)
Dec 01, 2022 0.9342 0.9342 0.8600 0.8806 165,657 -0.03(-3.35%)
Nov 30, 2022 0.8929 0.9464 0.8604 0.9111 225,730 +0.05(+6.21%)
Nov 29, 2022 0.8700 0.9000 0.8120 0.8578 351,676 -0.06(-6.76%)
Nov 28, 2022 1.000 1.030 0.8800 0.9200 604,644 -0.11(-10.68%)
Nov 25, 2022 1.120 1.120 0.9600 1.030 494,282 -0.01(-0.96%)
Nov 23, 2022 1.200 1.220 0.9600 1.040 943,928 -0.13(-11.11%)
Nov 22, 2022 0.9400 1.190 0.9400 1.170 1,739,614 +0.25(+27.19%)
Nov 21, 2022 0.8400 0.9580 0.8100 0.9199 1,001,281 +0.09(+10.58%)
Nov 18, 2022 0.7200 0.8628 0.6900 0.8319 2,962,009 +0.15(+22.34%)
Nov 17, 2022 0.6400 0.8499 0.5953 0.6800 8,114,387 +0.10(+16.46%)
Nov 16, 2022 0.5557 0.5899 0.5515 0.5839 219,011 +0.02(+4.27%)
Nov 15, 2022 0.5510 0.5805 0.5510 0.5600 112,445 +0.01(+1.63%)
Nov 14, 2022 0.5900 0.5938 0.5400 0.5510 143,671 -0.04(-7.21%)
Nov 11, 2022 0.5731 0.6143 0.5400 0.5938 51,247 +0.00(+0.51%)
Nov 10, 2022 0.6500 0.6800 0.5000 0.5908 321,498 -0.06(-9.11%)
Nov 09, 2022 0.6700 0.6950 0.6500 0.6500 165,276 -0.02(-3.26%)
Nov 08, 2022 0.6969 0.7052 0.6500 0.6719 67,613 -0.02(-2.62%)
Nov 07, 2022 0.6800 0.7100 0.6500 0.6900 200,760 -0.01(-1.43%)
Nov 04, 2022 0.6800 0.7100 0.6400 0.7000 67,933 +0.03(+4.49%)
Nov 03, 2022 0.6800 0.6999 0.6100 0.6699 38,059 -0.01(-1.05%)
Nov 02, 2022 0.6600 0.7000 0.6600 0.6770 33,355 -0.01(-1.88%)
Nov 01, 2022 0.6800 0.6945 0.6207 0.6900 70,192 +0.00(+0.00%)
Oct 31, 2022 0.7100 0.7100 0.5900 0.6900 125,013 -0.02(-2.82%)
Oct 28, 2022 0.7400 0.7400 0.6800 0.7100 84,794 -0.02(-2.75%)
Oct 27, 2022 0.7400 0.7440 0.7200 0.7301 39,228 -0.01(-1.34%)
Oct 26, 2022 0.7500 0.7540 0.7350 0.7400 92,760 -0.01(-1.88%)
Oct 25, 2022 0.7500 0.7600 0.7200 0.7542 40,856 +0.02(+2.24%)
Oct 24, 2022 0.7200 0.7500 0.7200 0.7377 24,970 +0.01(+0.72%)
Oct 21, 2022 0.7200 0.7450 0.7010 0.7324 62,132 -0.00(-0.08%)
Oct 20, 2022 0.7400 0.7550 0.7000 0.7330 84,757 +0.01(+1.10%)
Oct 19, 2022 0.7400 0.7500 0.7000 0.7250 97,898 -0.00(-0.62%)
Oct 18, 2022 0.7500 0.7500 0.7105 0.7295 69,557 +0.01(+1.42%)
Oct 17, 2022 0.7000 0.7400 0.6800 0.7193 213,755 +0.02(+3.48%)
Oct 14, 2022 0.6935 0.7190 0.6777 0.6951 60,120 +0.01(+0.89%)
Oct 13, 2022 0.7000 0.7000 0.6761 0.6890 36,455 +0.00(+0.07%)
Oct 12, 2022 0.6791 0.7189 0.6700 0.6885 27,821 -0.02(-2.89%)
Oct 11, 2022 0.7002 0.7200 0.6800 0.7090 240,091 +0.01(+1.43%)
Oct 10, 2022 0.6700 0.7200 0.6635 0.6990 140,657 +0.04(+5.35%)
Oct 07, 2022 0.7000 0.7200 0.6500 0.6635 72,051 -0.03(-3.84%)
Oct 06, 2022 0.6800 0.7000 0.6650 0.6900 29,565 +0.00(+0.29%)
Oct 05, 2022 0.7015 0.7049 0.6630 0.6880 35,199 -0.00(-0.16%)
Oct 04, 2022 0.7500 0.7550 0.6711 0.6891 146,078 -0.01(-1.98%)
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.