Draganfly Inc (NQ: DPRO )

2.510 +0.200 (+8.66%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.330	2.510	2.270	2.510	84,842	+0.20(+8.66%)
Nov 21, 2024	2.280	2.502	2.210	2.310	59,299	+0.00(+0.00%)
Nov 20, 2024	2.480	2.480	2.200	2.310	72,323	-0.13(-5.33%)
Nov 19, 2024	2.560	2.740	2.400	2.440	108,298	-0.07(-2.79%)
Nov 18, 2024	2.500	2.860	2.360	2.510	118,861	+0.16(+6.81%)
Nov 15, 2024	2.600	2.650	2.050	2.350	111,264	-0.31(-11.65%)
Nov 14, 2024	2.730	2.914	2.480	2.660	126,354	+0.06(+2.31%)
Nov 13, 2024	2.430	2.700	2.315	2.600	59,915	+0.25(+10.64%)
Nov 12, 2024	2.250	2.380	2.250	2.350	32,181	+0.07(+3.07%)
Nov 11, 2024	2.460	2.460	2.270	2.280	62,478	-0.10(-4.20%)
Nov 08, 2024	2.510	2.597	2.320	2.380	35,866	+0.05(+2.15%)
Nov 07, 2024	2.250	2.490	2.240	2.330	39,081	-0.01(-0.43%)
Nov 06, 2024	2.300	2.381	2.240	2.340	26,760	+0.10(+4.46%)
Nov 05, 2024	2.200	2.420	2.200	2.240	26,716	+0.06(+2.75%)
Nov 04, 2024	2.200	2.390	2.100	2.180	62,581	-0.03(-1.36%)
Nov 01, 2024	2.380	2.460	2.210	2.210	52,621	-0.16(-6.75%)
Oct 31, 2024	2.620	2.620	2.305	2.370	75,446	-0.24(-9.20%)
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	296,753	-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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Draganfly Inc (NQ: DPRO )

Historical Prices