Draganfly Inc. (DPRO)
NASDAQ: DPRO
· Real-Time Price · USD
4.12
-0.05 (-1.20%)
At close: Aug 20, 2025, 3:59 PM
DPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.01 | 4.18 | 3.85 | 4.17 | 4.17 | 2.46% | 1,211,115 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.05 | 4.07 | 4.07 | -7.08% | 1,413,936 |
| Aug 18, 2025 | 4.20 | 4.40 | 4.08 | 4.38 | 4.38 | 2.82% | 1,010,706 |
| Aug 15, 2025 | 4.38 | 4.44 | 4.15 | 4.26 | 4.26 | -3.40% | 1,280,611 |
| Aug 14, 2025 | 4.50 | 4.56 | 4.40 | 4.41 | 4.41 | -4.75% | 1,082,906 |
| Aug 13, 2025 | 4.75 | 4.85 | 4.50 | 4.63 | 4.63 | -3.14% | 1,616,037 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.51 | 4.78 | 4.78 | -3.24% | 2,238,360 |
| Aug 11, 2025 | 4.99 | 5.15 | 4.93 | 4.94 | 4.94 | -0.80% | 1,365,123 |
| Aug 8, 2025 | 5.09 | 5.12 | 4.78 | 4.98 | 4.98 | -1.58% | 1,768,300 |
| Aug 7, 2025 | 5.15 | 5.43 | 5.00 | 5.06 | 5.06 | 0.20% | 1,619,000 |
| Aug 6, 2025 | 5.35 | 5.36 | 5.02 | 5.05 | 5.05 | -4.17% | 1,405,000 |
| Aug 5, 2025 | 5.37 | 5.64 | 5.11 | 5.27 | 5.27 | 1.15% | 2,945,433 |
| Aug 4, 2025 | 5.01 | 5.46 | 4.76 | 5.21 | 5.21 | 3.37% | 2,426,207 |
| Aug 1, 2025 | 4.84 | 5.07 | 4.77 | 5.04 | 5.04 | -2.89% | 1,842,717 |
| Jul 31, 2025 | 4.97 | 5.42 | 4.91 | 5.19 | 5.19 | 4.43% | 2,701,700 |
| Jul 30, 2025 | 5.07 | 5.45 | 4.76 | 4.97 | 4.97 | 8.28% | 10,087,700 |
| Jul 29, 2025 | 5.32 | 5.32 | 4.44 | 4.59 | 4.59 | -12.40% | 4,436,644 |
| Jul 28, 2025 | 5.92 | 5.92 | 5.15 | 5.24 | 5.24 | -11.19% | 4,187,912 |
| Jul 25, 2025 | 6.22 | 6.99 | 5.80 | 5.90 | 5.90 | -4.53% | 5,978,148 |
| Jul 24, 2025 | 6.26 | 6.40 | 6.01 | 6.18 | 6.18 | -0.80% | 2,883,013 |