Draganfly Inc (NQ: DPRO )

2.310 -0.300 (-11.49%)
Streaming Delayed Price Updated: 12:13 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 2.660 2.850 2.600 2.610 77,107 -0.03(-1.14%)
Oct 29, 2024 2.710 2.880 2.560 2.640 92,054 -0.11(-4.00%)
Oct 28, 2024 2.610 2.780 2.550 2.750 42,735 +0.09(+3.38%)
Oct 25, 2024 2.700 2.780 2.551 2.660 43,876 -0.04(-1.48%)
Oct 24, 2024 2.960 3.020 2.570 2.700 85,315 -0.25(-8.63%)
Oct 23, 2024 3.000 3.190 2.900 2.955 151,266 -0.05(-1.50%)
Oct 22, 2024 3.040 3.080 2.940 3.000 20,317 -0.02(-0.66%)
Oct 21, 2024 3.050 3.060 2.950 3.020 30,878 -0.01(-0.33%)
Oct 18, 2024 2.950 3.060 2.900 3.030 63,094 +0.05(+1.68%)
Oct 17, 2024 2.890 3.120 2.890 2.980 37,703 +0.11(+3.83%)
Oct 16, 2024 3.170 3.187 2.750 2.870 146,945 -0.31(-9.75%)
Oct 15, 2024 3.370 3.390 3.122 3.180 39,668 -0.12(-3.64%)
Oct 14, 2024 3.760 3.776 3.230 3.300 72,963 -0.40(-10.81%)
Oct 11, 2024 3.680 3.810 3.610 3.700 55,959 +0.01(+0.27%)
Oct 10, 2024 3.530 3.800 3.530 3.690 41,340 +0.10(+2.79%)
Oct 09, 2024 3.460 3.620 3.460 3.590 61,209 +0.12(+3.46%)
Oct 08, 2024 3.220 3.500 3.034 3.470 49,065 +0.23(+7.10%)
Oct 07, 2024 3.480 3.568 3.000 3.240 86,205 -0.27(-7.69%)
Oct 04, 2024 3.810 3.990 3.070 3.510 296,583 -0.02(-0.57%)
Oct 03, 2024 2.980 3.592 2.810 3.530 216,497 +0.57(+19.26%)
Oct 02, 2024 2.680 3.047 2.360 2.960 185,437 +0.34(+12.98%)
Oct 01, 2024 2.560 2.650 2.510 2.620 54,950 +0.07(+2.75%)
Sep 30, 2024 2.440 2.650 2.400 2.550 71,644 +0.03(+1.19%)
Sep 27, 2024 2.280 2.580 2.226 2.520 98,611 +0.22(+9.57%)
Sep 26, 2024 2.250 2.300 2.171 2.300 69,666 +0.09(+4.07%)
Sep 25, 2024 2.300 2.311 2.140 2.210 66,975 -0.08(-3.49%)
Sep 24, 2024 2.180 2.370 2.180 2.290 160,989 +0.21(+10.10%)
Sep 23, 2024 2.450 2.450 2.003 2.080 65,467 -0.04(-1.89%)
Sep 20, 2024 2.340 2.370 2.100 2.120 60,145 -0.14(-6.19%)
Sep 19, 2024 2.310 2.440 2.250 2.260 47,799 -0.03(-1.31%)
Sep 18, 2024 2.500 2.560 2.230 2.290 141,317 -0.19(-7.66%)
Sep 17, 2024 2.430 2.500 2.210 2.480 234,691 +0.09(+3.77%)
Sep 16, 2024 2.470 2.490 2.200 2.390 130,751 -0.08(-3.24%)
Sep 13, 2024 2.100 2.490 2.081 2.470 552,979 +0.48(+24.12%)
Sep 12, 2024 1.750 1.990 1.650 1.990 267,471 +0.29(+17.06%)
Sep 11, 2024 1.750 1.875 1.650 1.700 277,771 -0.06(-3.41%)
Sep 10, 2024 2.100 2.150 1.550 1.760 293,027 -0.26(-12.87%)
Sep 09, 2024 2.170 2.300 1.900 2.020 228,201 -0.26(-11.40%)
Sep 06, 2024 2.330 2.500 2.120 2.280 179,124 -0.03(-1.30%)
Sep 05, 2024 2.770 2.770 1.930 2.310 684,333 -0.27(-10.55%)
Sep 04, 2024 2.500 2.700 2.500 2.583 107,537 +0.06(+2.28%)
Sep 03, 2024 2.775 2.830 2.500 2.525 85,967 -0.17(-6.39%)
Aug 30, 2024 2.717 2.743 2.538 2.697 87,668 -0.05(-1.73%)
Aug 29, 2024 2.660 2.750 2.530 2.745 80,288 +0.16(+6.29%)
Aug 28, 2024 2.775 2.810 2.500 2.583 106,684 -0.23(-8.34%)
Aug 27, 2024 2.900 2.913 2.675 2.817 92,543 -0.10(-3.34%)
Aug 26, 2024 3.013 3.225 2.875 2.915 155,061 -0.59(-16.89%)
Aug 23, 2024 3.410 3.527 3.288 3.507 114,569 +0.20(+6.21%)
Aug 22, 2024 3.510 3.510 3.255 3.303 82,026 +0.08(+2.56%)
Aug 21, 2024 3.303 3.400 3.042 3.220 100,793 -0.11(-3.45%)
Aug 20, 2024 3.700 3.700 3.250 3.335 92,316 -0.41(-11.01%)
Aug 19, 2024 3.405 3.800 3.250 3.748 157,854 +0.36(+10.63%)
Aug 16, 2024 3.350 3.595 3.192 3.388 119,816 +0.00(+0.00%)
Aug 15, 2024 3.175 3.393 3.000 3.388 105,766 +0.20(+6.27%)
Aug 14, 2024 3.748 3.748 3.100 3.188 238,122 -0.42(-11.76%)
Aug 13, 2024 3.200 3.625 3.000 3.612 515,437 +0.19(+5.63%)
Aug 12, 2024 3.127 5.875 3.050 3.420 8,301,241 +0.92(+36.80%)
Aug 09, 2024 4.000 4.258 2.397 2.500 283,799 -1.42(-36.27%)
Aug 08, 2024 4.395 4.395 3.833 3.922 28,512 -0.32(-7.65%)
Aug 07, 2024 4.282 4.350 4.080 4.247 39,133 +0.13(+3.22%)
Aug 06, 2024 4.000 4.250 3.873 4.115 18,377 +0.25(+6.33%)
Aug 05, 2024 3.825 3.987 3.750 3.870 26,603 -0.08(-2.03%)
Aug 02, 2024 4.500 4.500 3.810 3.950 30,284 -0.29(-6.73%)
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.