Skip to main content

Draganfly Inc (NQ: DPRO )

0.2116 -0.0084 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.2200 0.2249 0.2095 0.2116 707,704 -0.01(-3.82%)
Jun 13, 2024 0.2200 0.2353 0.2155 0.2200 526,032 -0.01(-2.91%)
Jun 12, 2024 0.2395 0.2467 0.2202 0.2266 487,120 -0.00(-0.70%)
Jun 11, 2024 0.2314 0.2462 0.2200 0.2282 605,639 -0.01(-2.85%)
Jun 10, 2024 0.2582 0.2582 0.2191 0.2349 975,330 -0.02(-9.02%)
Jun 07, 2024 0.2600 0.2667 0.2400 0.2582 315,610 -0.00(-0.04%)
Jun 06, 2024 0.2690 0.2699 0.2500 0.2583 732,671 -0.01(-4.37%)
Jun 05, 2024 0.2652 0.2739 0.2646 0.2701 346,210 +0.00(+0.71%)
Jun 04, 2024 0.2700 0.2764 0.2645 0.2682 273,676 -0.00(-0.59%)
Jun 03, 2024 0.2700 0.2800 0.2622 0.2698 271,665 -0.01(-2.18%)
May 31, 2024 0.2700 0.2780 0.2656 0.2758 241,876 +0.00(+0.91%)
May 30, 2024 0.2630 0.2805 0.2601 0.2733 332,662 +0.01(+2.13%)
May 29, 2024 0.2799 0.2799 0.2613 0.2676 368,943 -0.01(-4.29%)
May 28, 2024 0.2990 0.2990 0.2700 0.2796 796,010 +0.00(+1.67%)
May 24, 2024 0.2800 0.2907 0.2650 0.2750 878,878 +0.00(+1.66%)
May 23, 2024 0.2840 0.2840 0.2610 0.2705 620,878 -0.01(-2.70%)
May 22, 2024 0.2800 0.3000 0.2600 0.2780 1,835,249 -0.00(-0.50%)
May 21, 2024 0.2800 0.2811 0.2300 0.2794 1,142,515 +0.02(+5.75%)
May 20, 2024 0.2800 0.2950 0.2600 0.2642 1,236,322 -0.00(-0.30%)
May 17, 2024 0.2921 0.2940 0.2586 0.2650 2,738,542 -0.05(-16.25%)
May 16, 2024 0.3300 0.3500 0.2990 0.3164 1,891,966 +0.02(+5.33%)
May 15, 2024 0.3194 0.3650 0.2850 0.3004 3,883,264 -0.01(-2.88%)
May 14, 2024 0.2720 0.3143 0.2605 0.3093 4,003,247 +0.05(+19.01%)
May 13, 2024 0.2650 0.2699 0.2484 0.2599 849,264 +0.00(+1.52%)
May 10, 2024 0.2675 0.2695 0.2500 0.2560 1,102,221 +0.01(+3.06%)
May 09, 2024 0.2800 0.2800 0.2415 0.2484 833,419 -0.00(-0.64%)
May 08, 2024 0.2650 0.2660 0.2300 0.2500 1,646,321 +0.01(+5.31%)
May 07, 2024 0.2200 0.2450 0.2200 0.2374 1,104,497 +0.02(+11.51%)
May 06, 2024 0.2100 0.2200 0.2098 0.2129 521,857 +0.01(+6.45%)
May 03, 2024 0.2200 0.2303 0.1961 0.2000 1,320,238 -0.02(-11.03%)
May 02, 2024 0.2490 0.2586 0.2170 0.2248 892,848 -0.01(-5.27%)
May 01, 2024 0.2520 0.2590 0.2316 0.2373 567,033 -0.01(-5.76%)
Apr 30, 2024 0.2600 0.2670 0.2500 0.2518 1,151,789 -0.01(-3.86%)
Apr 29, 2024 0.2700 0.2760 0.2500 0.2619 2,018,629 +0.00(+1.12%)
Apr 26, 2024 0.2639 0.2850 0.2500 0.2590 650,232 -0.01(-2.23%)
Apr 25, 2024 0.2736 0.2899 0.2631 0.2649 535,364 -0.01(-5.22%)
Apr 24, 2024 0.3000 0.3000 0.2518 0.2795 1,177,095 -0.01(-2.88%)
Apr 23, 2024 0.2900 0.3050 0.2646 0.2878 1,210,730 +0.02(+9.35%)
Apr 22, 2024 0.2399 0.2900 0.2367 0.2632 1,826,869 +0.02(+9.71%)
Apr 19, 2024 0.2419 0.2590 0.2351 0.2399 701,156 -0.00(-0.29%)
Apr 18, 2024 0.2692 0.2692 0.2390 0.2406 483,207 -0.02(-9.17%)
Apr 17, 2024 0.2500 0.2699 0.2311 0.2649 1,420,384 +0.03(+11.12%)
Apr 16, 2024 0.2464 0.2464 0.2300 0.2384 222,787 +0.01(+4.33%)
Apr 15, 2024 0.2375 0.2564 0.2240 0.2285 672,821 -0.01(-5.66%)
Apr 12, 2024 0.2490 0.2500 0.2400 0.2422 427,968 -0.00(-1.98%)
Apr 11, 2024 0.2220 0.2700 0.2200 0.2471 1,072,739 +0.02(+9.09%)
Apr 10, 2024 0.2380 0.2390 0.2235 0.2265 597,124 -0.01(-5.23%)
Apr 09, 2024 0.2451 0.2456 0.2279 0.2390 477,048 +0.01(+4.87%)
Apr 08, 2024 0.2179 0.2370 0.2131 0.2279 518,108 +0.01(+3.26%)
Apr 05, 2024 0.2470 0.2470 0.2140 0.2207 858,644 -0.02(-9.18%)
Apr 04, 2024 0.2493 0.2600 0.2355 0.2430 2,191,940 -0.01(-2.76%)
Apr 03, 2024 0.2350 0.2500 0.2125 0.2499 1,420,266 +0.03(+11.76%)
Apr 02, 2024 0.2420 0.2464 0.2016 0.2236 1,777,317 -0.01(-6.05%)
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.