Skip to main content

Draganfly Inc (NQ: DPRO )

0.1899 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 0.8700 0.8998 0.8300 0.8774 146,835 +0.04(+4.45%)
May 31, 2023 0.9239 0.9239 0.8100 0.8400 253,133 +0.00(+0.26%)
May 30, 2023 0.8200 0.8700 0.7768 0.8378 315,445 +0.04(+4.72%)
May 26, 2023 0.7900 0.8000 0.7639 0.8000 308,603 +0.01(+1.01%)
May 25, 2023 0.8300 0.8398 0.7900 0.7920 201,235 -0.04(-5.21%)
May 24, 2023 0.8600 0.8600 0.8270 0.8355 172,645 -0.02(-1.89%)
May 23, 2023 0.8800 0.8900 0.8301 0.8516 139,617 -0.06(-6.42%)
May 22, 2023 0.8852 0.9300 0.8601 0.9100 126,754 +0.03(+3.02%)
May 19, 2023 0.8700 0.9000 0.8550 0.8833 184,858 +0.02(+2.71%)
May 18, 2023 0.8800 0.9152 0.8551 0.8600 232,012 -0.03(-3.24%)
May 17, 2023 0.9100 0.9386 0.8500 0.8888 343,621 -0.02(-1.68%)
May 16, 2023 0.9000 0.9475 0.8927 0.9040 122,944 +0.01(+1.38%)
May 15, 2023 0.9651 0.9651 0.8912 0.8917 95,952 -0.02(-2.60%)
May 12, 2023 0.9400 0.9700 0.9056 0.9155 76,864 -0.02(-2.58%)
May 11, 2023 0.9200 0.9500 0.8919 0.9397 172,988 +0.04(+4.88%)
May 10, 2023 0.9300 0.9599 0.8649 0.8960 502,418 -0.07(-7.65%)
May 09, 2023 1.010 1.030 0.9500 0.9702 236,832 +0.00(+0.02%)
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%)
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.