NASDAQ : DPRO
Draganfly Inc. — Price history
Technology · Computer Hardware · Canada
Last price 3.47 USD (Oct 30, 2026, 3:37 PM EDT) · Market cap 135.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Draganfly Inc. (DPRO) closed at 3.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.52 | 3.66 | 3.41 | 3.56 | 221,124 | +1.42% |
| 2026-10-30 | 3.53 | 3.591 | 3.31 | 3.51 | 854,274 | -4.88% |
| 2026-10-29 | 3.59 | 3.73 | 3.555 | 3.69 | 544,824 | +1.10% |
| 2026-10-28 | 3.75 | 3.76 | 3.585 | 3.65 | 535,362 | -1.88% |
| 2026-10-27 | 3.445 | 3.74 | 3.4 | 3.72 | 761,733 | +11.04% |
| 2026-10-26 | 3.66 | 3.66 | 3.335 | 3.35 | 644,058 | -6.42% |
| 2026-10-23 | 3.635 | 3.65 | 3.435 | 3.58 | 761,309 | -0.56% |
| 2026-10-22 | 3.64 | 3.714 | 3.555 | 3.6 | 687,285 | -3.23% |
| 2026-10-21 | 3.68 | 3.775 | 3.635 | 3.72 | 639,636 | +3.91% |
| 2026-10-20 | 3.5 | 3.69 | 3.45 | 3.58 | 579,665 | +0.56% |
| 2026-10-19 | 3.75 | 3.8 | 3.545 | 3.56 | 708,867 | -3.78% |
| 2026-10-16 | 3.92 | 3.92 | 3.67 | 3.7 | 701,774 | -5.37% |
| 2026-10-15 | 3.85 | 3.92 | 3.63 | 3.91 | 973,350 | +0.00% |
| 2026-10-14 | 4.08 | 4.099 | 3.89 | 3.91 | 1,112,489 | -6.68% |
| 2026-10-13 | 4.2 | 4.27 | 4.11 | 4.19 | 634,867 | -0.24% |
| 2026-10-12 | 4.35 | 4.38 | 4.15 | 4.2 | 801,430 | -4.55% |
| 2026-10-09 | 4.58 | 4.62 | 4.35 | 4.4 | 869,637 | -3.72% |
| 2026-10-08 | 4.74 | 4.74 | 4.55 | 4.57 | 804,173 | -2.77% |
| 2026-10-07 | 4.955 | 5 | 4.685 | 4.7 | 980,098 | -6.00% |
| 2026-10-06 | 4.99 | 5.06 | 4.915 | 5 | 717,167 | +2.04% |
| 2026-10-05 | 5.25 | 5.28 | 4.9 | 4.9 | 1,442,953 | -7.28% |
| 2026-10-02 | 5.565 | 5.61 | 5.28 | 5.285 | 1,063,734 | -3.82% |
| 2026-10-01 | 6 | 6.02 | 5.472 | 5.495 | 1,704,629 | -9.62% |
| 2026-09-30 | 6.3 | 6.3 | 5.99 | 6.08 | 1,768,688 | -1.94% |
| 2026-09-29 | 5.705 | 6.32 | 5.57 | 6.2 | 2,734,722 | +10.81% |
| 2026-09-28 | 5.4 | 5.915 | 5.38 | 5.595 | 3,225,611 | +4.58% |
| 2026-09-25 | 5.62 | 5.62 | 5.285 | 5.35 | 783,883 | -3.95% |
| 2026-09-24 | 5.315 | 5.6 | 5.224 | 5.57 | 624,186 | +3.92% |
| 2026-09-23 | 5.52 | 5.665 | 5.32 | 5.36 | 788,582 | -3.25% |
| 2026-09-22 | 5.76 | 5.815 | 5.47 | 5.54 | 766,109 | -2.29% |
| 2026-09-21 | 5.61 | 5.725 | 5.55 | 5.67 | 621,876 | +0.89% |
| 2026-09-18 | 5.84 | 5.91 | 5.44 | 5.62 | 1,306,853 | -2.26% |
| 2026-09-17 | 5.43 | 5.9 | 5.43 | 5.75 | 1,291,197 | +5.89% |
| 2026-09-16 | 5.4 | 5.45 | 5.19 | 5.43 | 1,055,511 | +1.50% |
| 2026-09-15 | 5.55 | 5.55 | 5.18 | 5.35 | 936,366 | -3.08% |
| 2026-09-14 | 5.46 | 5.66 | 5.38 | 5.52 | 789,528 | -1.60% |
| 2026-09-11 | 5.8 | 5.848 | 5.54 | 5.61 | 1,214,422 | +2.56% |
| 2026-09-10 | 5.57 | 5.74 | 5.455 | 5.47 | 1,185,482 | -5.20% |
| 2026-09-09 | 6.02 | 6.13 | 5.76 | 5.77 | 965,011 | -4.15% |
| 2026-09-08 | 6.07 | 6.211 | 5.756 | 6.02 | 1,678,210 | -1.63% |
| 2026-09-04 | 6.36 | 6.46 | 5.84 | 6.12 | 2,493,908 | -4.82% |
| 2026-09-03 | 6 | 6.52 | 5.92 | 6.43 | 6,284,746 | +13.01% |
| 2026-09-02 | 5.38 | 5.72 | 5.36 | 5.69 | 2,076,306 | +5.76% |
| 2026-09-01 | 5.29 | 5.577 | 4.93 | 5.38 | 3,563,051 | -0.74% |
| 2026-08-31 | 4.965 | 5.48 | 4.95 | 5.42 | 9,053,983 | +21.39% |
| 2026-08-28 | 4.31 | 4.52 | 4.275 | 4.465 | 1,106,085 | +2.17% |
| 2026-08-27 | 4.4 | 4.4 | 4.31 | 4.37 | 383,719 | +0.46% |
| 2026-08-26 | 4.3 | 4.38 | 4.22 | 4.35 | 425,959 | +0.46% |
| 2026-08-25 | 4.325 | 4.39 | 4.27 | 4.33 | 350,734 | +0.23% |
| 2026-08-24 | 4.475 | 4.55 | 4.265 | 4.32 | 425,431 | -3.79% |
| 2026-08-21 | 4.35 | 4.53 | 4.35 | 4.49 | 519,653 | +4.91% |
| 2026-08-20 | 4.46 | 4.46 | 4.15 | 4.28 | 609,517 | -4.04% |
| 2026-08-19 | 4.59 | 4.59 | 4.31 | 4.46 | 438,153 | +0.00% |
| 2026-08-18 | 4.51 | 4.698 | 4.45 | 4.46 | 509,831 | -4.70% |
| 2026-08-17 | 4.86 | 4.87 | 4.633 | 4.68 | 761,467 | -4.29% |
| 2026-08-14 | 4.8 | 4.97 | 4.755 | 4.89 | 1,281,163 | +5.84% |
| 2026-08-13 | 4.51 | 4.698 | 4.45 | 4.62 | 901,427 | +1.09% |
| 2026-08-12 | 4.5 | 4.63 | 4.41 | 4.57 | 718,816 | +3.16% |
| 2026-08-11 | 4.28 | 4.586 | 4.11 | 4.43 | 1,597,268 | -6.14% |
| 2026-08-10 | 4.78 | 4.83 | 4.629 | 4.72 | 1,169,916 | +1.51% |
| 2026-08-07 | 4.52 | 4.708 | 4.42 | 4.65 | 694,601 | +4.49% |
| 2026-08-06 | 4.35 | 4.55 | 4.31 | 4.45 | 462,073 | +2.06% |
| 2026-08-05 | 4.4 | 4.43 | 4.315 | 4.36 | 524,407 | -0.91% |
| 2026-08-04 | 4.24 | 4.44 | 4.24 | 4.4 | 684,704 | +4.27% |
| 2026-08-03 | 4.08 | 4.27 | 4.07 | 4.22 | 482,797 | +1.93% |
| 2026-07-31 | 4.17 | 4.275 | 4.05 | 4.14 | 488,035 | -0.48% |
| 2026-07-30 | 3.81 | 4.17 | 3.81 | 4.16 | 635,657 | +9.47% |
| 2026-07-29 | 4.11 | 4.17 | 3.781 | 3.8 | 1,283,790 | -7.32% |
| 2026-07-28 | 4.25 | 4.31 | 4.03 | 4.1 | 998,642 | -6.82% |
| 2026-07-27 | 4.3 | 4.465 | 4.26 | 4.4 | 499,966 | +4.27% |
| 2026-07-24 | 4.38 | 4.5 | 4.2 | 4.22 | 487,634 | -3.65% |
| 2026-07-23 | 4.25 | 4.51 | 4.25 | 4.38 | 596,750 | +1.62% |
| 2026-07-22 | 4.5 | 4.598 | 4.275 | 4.31 | 829,072 | -5.07% |
| 2026-07-21 | 4.26 | 4.54 | 4.26 | 4.54 | 698,790 | +6.82% |
| 2026-07-20 | 4.225 | 4.315 | 4.19 | 4.25 | 739,258 | +1.43% |
| 2026-07-17 | 4.07 | 4.265 | 4 | 4.19 | 603,940 | -0.48% |
| 2026-07-16 | 4.64 | 4.64 | 4.145 | 4.21 | 1,762,362 | -9.85% |
| 2026-07-15 | 4.76 | 4.84 | 4.56 | 4.67 | 550,501 | -1.68% |
| 2026-07-14 | 4.63 | 4.79 | 4.63 | 4.75 | 633,634 | +2.70% |
| 2026-07-13 | 4.79 | 4.79 | 4.53 | 4.625 | 681,288 | -3.24% |
| 2026-07-10 | 4.87 | 4.87 | 4.67 | 4.78 | 651,350 | -0.42% |
| 2026-07-09 | 4.81 | 4.85 | 4.74 | 4.8 | 625,753 | +0.21% |
| 2026-07-08 | 4.85 | 4.91 | 4.67 | 4.79 | 790,623 | -1.44% |
| 2026-07-07 | 5.16 | 5.16 | 4.835 | 4.86 | 941,164 | -5.08% |
| 2026-07-06 | 5.25 | 5.27 | 5.08 | 5.12 | 660,517 | +0.00% |
| 2026-07-02 | 5.47 | 5.57 | 5.062 | 5.12 | 1,015,995 | -2.85% |
| 2026-07-01 | 5.33 | 5.62 | 5.22 | 5.27 | 1,047,284 | -2.77% |
| 2026-06-30 | 5.46 | 6.1 | 5.29 | 5.42 | 3,880,853 | +5.45% |
| 2026-06-29 | 5.04 | 5.2 | 4.97 | 5.14 | 630,631 | +2.39% |
| 2026-06-26 | 4.95 | 5.11 | 4.885 | 5.02 | 801,579 | +2.03% |
| 2026-06-25 | 5.16 | 5.295 | 4.87 | 4.92 | 1,133,879 | -3.53% |
| 2026-06-24 | 5.33 | 5.345 | 5.05 | 5.1 | 947,429 | -5.38% |
| 2026-06-23 | 5.37 | 5.52 | 5.3 | 5.39 | 1,011,819 | -2.36% |
| 2026-06-22 | 5.77 | 5.77 | 5.39 | 5.52 | 1,289,183 | -4.66% |
| 2026-06-18 | 5.97 | 6.025 | 5.605 | 5.79 | 1,284,800 | +0.52% |
| 2026-06-17 | 5.735 | 6.02 | 5.67 | 5.76 | 843,979 | +0.88% |
| 2026-06-16 | 5.8 | 5.87 | 5.56 | 5.71 | 1,591,481 | -2.97% |
| 2026-06-15 | 6.2 | 6.36 | 5.88 | 5.885 | 1,159,867 | -1.92% |
| 2026-06-12 | 6.57 | 6.596 | 5.79 | 6 | 1,636,205 | -7.83% |
| 2026-06-11 | 5.785 | 6.54 | 5.74 | 6.51 | 1,555,845 | +13.71% |
| 2026-06-10 | 5.97 | 6.18 | 5.705 | 5.725 | 1,270,294 | -4.26% |
| 2026-06-09 | 6.54 | 6.575 | 5.67 | 5.98 | 1,656,106 | -6.85% |
| 2026-06-08 | 6.46 | 6.72 | 6.23 | 6.42 | 1,208,676 | +2.56% |
| 2026-06-05 | 7.01 | 7.01 | 6.12 | 6.26 | 2,391,586 | -12.20% |
| 2026-06-04 | 6.88 | 7.31 | 6.669 | 7.13 | 1,789,437 | +2.00% |
| 2026-06-03 | 7.28 | 7.29 | 6.76 | 6.99 | 2,802,337 | -6.43% |
| 2026-06-02 | 7.5 | 7.77 | 7.25 | 7.47 | 2,526,948 | -1.19% |
| 2026-06-01 | 7.715 | 8.04 | 7.48 | 7.56 | 4,095,728 | +1.20% |
| 2026-05-29 | 7.98 | 7.98 | 7.07 | 7.47 | 4,852,710 | -4.11% |
| 2026-05-28 | 7.44 | 8.28 | 7.33 | 7.79 | 9,576,483 | +16.79% |
| 2026-05-27 | 6.54 | 6.759 | 6.29 | 6.67 | 1,611,876 | +2.30% |
| 2026-05-26 | 6.42 | 6.7 | 6.39 | 6.52 | 1,859,240 | +1.56% |
| 2026-05-22 | 6.32 | 6.65 | 6.19 | 6.42 | 2,362,530 | +2.88% |
| 2026-05-21 | 5.49 | 6.245 | 5.46 | 6.24 | 2,690,512 | +13.87% |
| 2026-05-20 | 5.39 | 5.56 | 5.2 | 5.48 | 1,659,351 | +3.98% |
| 2026-05-19 | 5.24 | 5.35 | 5.06 | 5.27 | 1,087,815 | +0.00% |
| 2026-05-18 | 5.39 | 5.46 | 5.07 | 5.27 | 1,086,250 | -1.31% |
| 2026-05-15 | 5.5 | 5.52 | 5.23 | 5.34 | 884,587 | -5.15% |
| 2026-05-14 | 5.35 | 5.69 | 5.18 | 5.63 | 1,606,647 | +6.03% |
| 2026-05-13 | 5.315 | 5.35 | 5.125 | 5.31 | 1,090,038 | -1.48% |