Draganfly Inc. (DPRO)
NASDAQ: DPRO
· Real-Time Price · USD
4.88
0.28 (6.09%)
At close: Sep 10, 2025, 2:35 PM
DPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.57 | 4.70 | 4.50 | 4.60 | 4.60 | 0.88% | 656,353 |
| Sep 8, 2025 | 4.35 | 4.57 | 4.28 | 4.56 | 4.56 | 4.59% | 887,926 |
| Sep 5, 2025 | 4.52 | 4.58 | 4.31 | 4.36 | 4.36 | -3.33% | 702,018 |
| Sep 4, 2025 | 4.70 | 4.71 | 4.47 | 4.51 | 4.51 | -4.04% | 782,500 |
| Sep 3, 2025 | 4.65 | 4.86 | 4.54 | 4.70 | 4.70 | 4.44% | 944,102 |
| Sep 2, 2025 | 4.67 | 4.67 | 4.38 | 4.50 | 4.50 | -7.60% | 1,481,924 |
| Aug 29, 2025 | 5.18 | 5.28 | 4.82 | 4.87 | 4.87 | -3.56% | 1,641,220 |
| Aug 28, 2025 | 4.89 | 5.16 | 4.80 | 5.05 | 5.05 | 9.54% | 2,254,821 |
| Aug 27, 2025 | 4.94 | 5.08 | 4.60 | 4.61 | 4.61 | -3.35% | 2,701,000 |
| Aug 26, 2025 | 4.35 | 4.78 | 4.35 | 4.77 | 4.77 | 11.19% | 2,983,043 |
| Aug 25, 2025 | 4.46 | 4.48 | 4.21 | 4.29 | 4.29 | -1.15% | 812,231 |
| Aug 22, 2025 | 4.05 | 4.36 | 4.03 | 4.34 | 4.34 | 8.23% | 1,159,906 |
| Aug 21, 2025 | 4.22 | 4.22 | 3.98 | 4.01 | 4.01 | -3.84% | 945,242 |
| Aug 20, 2025 | 4.01 | 4.18 | 3.85 | 4.17 | 4.17 | 2.46% | 1,221,200 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.05 | 4.07 | 4.07 | -7.08% | 1,413,936 |
| Aug 18, 2025 | 4.20 | 4.40 | 4.08 | 4.38 | 4.38 | 2.82% | 1,010,706 |
| Aug 15, 2025 | 4.38 | 4.44 | 4.15 | 4.26 | 4.26 | -3.40% | 1,280,611 |
| Aug 14, 2025 | 4.50 | 4.56 | 4.40 | 4.41 | 4.41 | -4.75% | 1,082,906 |
| Aug 13, 2025 | 4.75 | 4.85 | 4.50 | 4.63 | 4.63 | -3.14% | 1,616,037 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.51 | 4.78 | 4.78 | -3.24% | 2,238,360 |