Skip to main content

Draganfly Inc (CSE: DPRO )

0.4900 -0.0800 (-14.04%)
Streaming Delayed Price Updated: 3:31 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.5900 0.5900 0.5000 0.5700 30,834 +0.00(+0.00%)
Feb 16, 2024 0.5700 0 -0.05(-8.06%)
Feb 15, 2024 0.6100 0.6200 0.6100 0.6200 10,800 +0.02(+3.33%)
Feb 14, 2024 0.5700 0.6200 0.5600 0.6000 16,370 +0.02(+3.45%)
Feb 13, 2024 0.5800 0.6000 0.5600 0.5800 22,195 -0.02(-3.33%)
Feb 12, 2024 0.5400 0.6400 0.5400 0.6000 60,623 +0.06(+11.11%)
Feb 09, 2024 0.4850 0.5400 0.4850 0.5400 50,343 +0.05(+9.09%)
Feb 08, 2024 0.4550 0.4950 0.4550 0.4950 9,168 +0.02(+3.13%)
Feb 07, 2024 0.4800 0.5000 0.4800 0.4800 11,391 -0.01(-2.04%)
Feb 06, 2024 0.4500 0.5100 0.4500 0.4900 5,170 -0.01(-2.00%)
Feb 05, 2024 0.4900 0.5000 0.4550 0.5000 44,350 +0.01(+2.04%)
Feb 02, 2024 0.4900 0.5500 0.4750 0.4900 67,490 +0.00(+0.00%)
Feb 01, 2024 0.4700 0.4900 0.4700 0.4900 94,340 +0.02(+3.16%)
Jan 31, 2024 0.5200 0.5200 0.4750 0.4750 28,349 -0.04(-6.86%)
Jan 30, 2024 0.5200 0.5200 0.5000 0.5100 5,575 +0.00(+0.00%)
Jan 29, 2024 0.4800 0.5200 0.4800 0.5100 35,770 +0.03(+6.25%)
Jan 26, 2024 0.5400 0.5400 0.4750 0.4800 18,725 -0.02(-4.00%)
Jan 25, 2024 0.5100 0.5200 0.4700 0.5000 16,003 +0.03(+6.38%)
Jan 24, 2024 0.5400 0.5400 0.4700 0.4700 16,065 -0.04(-7.84%)
Jan 23, 2024 0.4800 0.5200 0.4800 0.5100 17,901 +0.03(+6.25%)
Jan 22, 2024 0.5500 0.5500 0.4650 0.4800 85,126 -0.05(-9.43%)
Jan 19, 2024 0.5500 0.5500 0.5200 0.5300 25,000 +0.03(+6.00%)
Jan 18, 2024 0.5400 0.5400 0.5000 0.5000 23,090 -0.04(-7.41%)
Jan 16, 2024 0.5400 0.5400 38 +0.00(+0.00%)
Jan 15, 2024 0.5300 0.5400 0.5000 0.5400 16,600 +0.02(+3.85%)
Jan 12, 2024 0.5100 0.5400 0.5100 0.5200 15,695 +0.00(+0.00%)
Jan 11, 2024 0.5300 0.5300 0.5200 0.5200 32,791 -0.01(-1.89%)
Jan 10, 2024 0.5800 0.5800 0.5200 0.5300 83,974 -0.05(-8.62%)
Jan 09, 2024 0.5600 0.5800 0.5600 0.5800 4,405 +0.02(+3.57%)
Jan 08, 2024 0.6200 0.6200 0.5500 0.5600 60,638 -0.04(-6.67%)
Jan 05, 2024 0.6100 0.6400 0.6000 0.6000 28,550 -0.01(-1.64%)
Jan 04, 2024 0.6200 0.6200 0.6000 0.6100 4,800 -0.01(-1.61%)
Jan 03, 2024 0.6600 0.6900 0.6200 0.6200 38,622 -0.04(-6.06%)
Jan 02, 2024 0.6200 0.6600 0.6200 0.6600 29,898 +0.02(+3.13%)
Dec 29, 2023 0.6400 0 +0.04(+6.67%)
Dec 28, 2023 0.6000 0.6200 0.5800 0.6000 31,553 +0.00(+0.00%)
Dec 27, 2023 0.6500 0.6600 0.5900 0.6000 35,560 -0.05(-7.69%)
Dec 22, 2023 0.6500 0 +0.04(+6.56%)
Dec 21, 2023 0.5700 0.6500 0.5700 0.6100 19,212 +0.00(+0.00%)
Dec 20, 2023 0.6500 0.6500 0.5800 0.6100 34,180 -0.05(-7.58%)
Dec 19, 2023 0.6800 0.6900 0.6500 0.6600 71,913 -0.02(-2.94%)
Dec 18, 2023 0.7200 0.7400 0.6800 0.6800 99,501 -0.06(-8.11%)
Dec 15, 2023 0.7700 0.7700 0.7400 0.7400 16,653 -0.01(-1.33%)
Dec 14, 2023 0.7100 0.7700 0.7100 0.7500 32,834 +0.01(+1.35%)
Dec 13, 2023 0.7400 0.7500 0.7100 0.7400 17,600 +0.01(+1.37%)
Dec 12, 2023 0.8100 0.8100 0.7200 0.7300 26,300 -0.03(-3.95%)
Dec 11, 2023 0.7300 0.8100 0.7100 0.7600 81,521 +0.03(+4.11%)
Dec 08, 2023 0.7300 0.7500 0.7000 0.7300 39,000 +0.02(+2.82%)
Dec 07, 2023 0.7100 0.7100 0.7100 0.7100 4,500 -0.01(-1.39%)
Dec 06, 2023 0.7000 0.7400 0.7000 0.7200 17,580 -0.02(-2.70%)
Dec 05, 2023 0.7600 0.7800 0.7400 0.7400 6,191 -0.02(-2.63%)
Dec 04, 2023 0.7800 0.7800 0.7100 0.7600 14,364 +0.03(+4.11%)
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.