Want to see TSE:DPRO full AI Analyst Report?
Draganfly (DPRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.09 | 5.09 | 4.62 | 4.85 | 4.85 | -5.64% | 32,241 | 0.80 |
| Oct 29, 2026 | 5.02 | 5.29 | 4.95 | 5.14 | 5.14 | +0.59% | 13,650 | 0.34 |
| Oct 28, 2026 | 5.30 | 5.30 | 5.04 | 5.11 | 5.11 | -0.78% | 19,845 | 0.49 |
| Oct 27, 2026 | 5.00 | 5.25 | 4.85 | 5.15 | 5.15 | +9.57% | 63,773 | 1.62 |
| Oct 26, 2026 | 5.28 | 5.28 | 4.64 | 4.70 | 4.70 | -6.56% | 52,397 | 1.34 |
| Oct 23, 2026 | 5.00 | 5.11 | 4.82 | 5.03 | 5.03 | -4.37% | 44,043 | 1.13 |
| Oct 22, 2026 | 5.05 | 5.26 | 4.99 | 5.26 | 5.26 | +0.96% | 28,286 | 0.73 |
| Oct 21, 2026 | 5.20 | 5.29 | 5.14 | 5.21 | 5.21 | -0.76% | 24,724 | 0.64 |
| Oct 20, 2026 | 5.04 | 5.25 | 4.85 | 5.25 | 5.25 | +3.35% | 28,397 | 0.74 |
| Oct 19, 2026 | 5.34 | 5.34 | 5.01 | 5.08 | 5.08 | -2.87% | 104,896 | 2.85 |
| Oct 16, 2026 | 5.65 | 5.65 | 5.20 | 5.23 | 5.23 | -5.60% | 45,583 | 1.26 |
| Oct 15, 2026 | 5.50 | 5.56 | 5.15 | 5.54 | 5.54 | -0.89% | 50,649 | 1.43 |
| Oct 14, 2026 | 5.83 | 5.83 | 5.55 | 5.59 | 5.59 | -6.05% | 77,483 | 2.24 |
| Oct 13, 2026 | 6.18 | 6.18 | 5.89 | 5.95 | 5.95 | -8.04% | 100,501 | 2.95 |
| Oct 12, 2026 | 6.50 | 6.52 | 6.21 | 6.47 | 6.47 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6.50 | 6.52 | 6.21 | 6.47 | 6.47 | -0.15% | 42,735 | 1.27 |
| Oct 08, 2026 | 6.81 | 6.81 | 6.48 | 6.48 | 6.48 | -3.28% | 48,403 | 1.44 |
| Oct 07, 2026 | 7.09 | 7.09 | 6.70 | 6.70 | 6.70 | -5.50% | 45,106 | 1.36 |
| Oct 06, 2026 | 7.24 | 7.24 | 7.03 | 7.09 | 7.09 | +1.29% | 20,544 | 0.62 |
| Oct 05, 2026 | 7.52 | 7.52 | 7.00 | 7.00 | 7.00 | -7.04% | 59,370 | 1.82 |
| Oct 02, 2026 | 7.87 | 7.95 | 7.53 | 7.53 | 7.53 | -3.46% | 54,729 | 1.67 |
| Oct 01, 2026 | 8.60 | 8.60 | 7.80 | 7.80 | 7.80 | -10.55% | 117,992 | 3.80 |
| Sep 30, 2026 | 9.00 | 9.00 | 8.58 | 8.72 | 8.72 | -1.02% | 143,474 | 4.94 |
| Sep 29, 2026 | 8.15 | 8.99 | 7.92 | 8.81 | 8.81 | +11.66% | 114,840 | 4.13 |
| Sep 28, 2026 | 7.80 | 8.35 | 7.79 | 7.89 | 7.89 | +5.20% | 94,248 | 3.58 |
| Sep 25, 2026 | 7.89 | 7.89 | 7.50 | 7.50 | 7.50 | -5.06% | 12,671 | 0.47 |
| Sep 24, 2026 | 7.50 | 7.90 | 7.42 | 7.90 | 7.90 | +4.91% | 19,759 | 0.74 |
| Sep 23, 2026 | 7.80 | 7.93 | 7.53 | 7.53 | 7.53 | -3.46% | 10,749 | 0.40 |
| Sep 22, 2026 | 8.10 | 8.10 | 7.75 | 7.80 | 7.80 | -2.62% | 25,690 | 0.95 |
| Sep 21, 2026 | 8.03 | 8.03 | 7.82 | 8.01 | 8.01 | +1.91% | 13,128 | 0.48 |
| Sep 18, 2026 | 8.37 | 8.37 | 7.64 | 7.86 | 7.86 | -0.25% | 12,516 | 0.45 |
| Sep 17, 2026 | 7.54 | 8.24 | 7.54 | 7.88 | 7.88 | +4.79% | 28,303 | 1.01 |
| Sep 16, 2026 | 7.50 | 7.52 | 7.25 | 7.52 | 7.52 | +0.80% | 7,001 | 0.25 |
| Sep 15, 2026 | 7.65 | 7.65 | 7.24 | 7.46 | 7.46 | -2.23% | 26,518 | 0.95 |
| Sep 14, 2026 | 8.01 | 8.01 | 7.50 | 7.63 | 7.63 | -2.80% | 33,211 | 1.19 |
| Sep 11, 2026 | 8.13 | 8.13 | 7.70 | 7.85 | 7.85 | +0.77% | 47,945 | 1.72 |
| Sep 10, 2026 | 7.68 | 7.89 | 7.56 | 7.79 | 7.79 | +0.39% | 29,423 | 1.05 |
| Sep 09, 2026 | 8.40 | 8.40 | 7.76 | 7.76 | 7.76 | -7.51% | 19,711 | 0.69 |
| Sep 08, 2026 | 8.46 | 8.50 | 7.99 | 8.39 | 8.39 | +1.70% | 21,449 | 0.74 |
| Sep 07, 2026 | 8.78 | 8.85 | 8.15 | 8.25 | 8.25 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.78 | 8.85 | 8.15 | 8.25 | 8.25 | -6.57% | 36,087 | 1.21 |
| Sep 03, 2026 | 8.20 | 8.98 | 8.13 | 8.83 | 8.83 | +13.06% | 116,024 | 4.07 |
| Sep 02, 2026 | 7.49 | 7.89 | 7.49 | 7.81 | 7.81 | +5.83% | 45,455 | 1.55 |
| Sep 01, 2026 | 7.29 | 7.68 | 6.88 | 7.38 | 7.38 | -1.99% | 52,610 | 1.78 |
| Aug 31, 2026 | 6.80 | 7.55 | 6.80 | 7.53 | 7.53 | +25.08% | 176,068 | 6.31 |
| Aug 28, 2026 | 6.00 | 6.29 | 5.95 | 6.02 | 6.02 | -0.99% | 10,968 | 0.38 |
| Aug 27, 2026 | 6.03 | 6.10 | 5.95 | 6.08 | 6.08 | +2.01% | 5,612 | 0.19 |
| Aug 26, 2026 | 5.95 | 6.04 | 5.88 | 5.96 | 5.96 | +0.17% | 16,520 | 0.53 |
| Aug 25, 2026 | 5.89 | 6.07 | 5.89 | 5.95 | 5.95 | -2.14% | 20,592 | 0.56 |
| Aug 24, 2026 | 6.37 | 6.37 | 5.93 | 6.08 | 6.08 | -2.41% | 11,155 | 0.30 |