Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Draganfly Inc. - Common Shares (NQ: DPRO )

4.480 -0.100 (-2.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 4.620 4.644 4.350 4.480 182,047 -0.10(-2.18%)
Dec 23, 2024 4.830 5.250 4.440 4.580 721,815 +0.19(+4.33%)
Dec 20, 2024 4.360 4.596 3.900 4.390 283,763 +0.13(+3.05%)
Dec 19, 2024 4.710 4.730 4.130 4.260 330,239 +0.17(+4.16%)
Dec 18, 2024 4.390 4.850 3.750 4.090 489,114 -0.31(-7.05%)
Dec 17, 2024 5.090 5.234 4.140 4.400 586,305 -0.43(-8.90%)
Dec 16, 2024 4.600 5.339 4.384 4.830 1,178,737 +0.47(+10.78%)
Dec 13, 2024 3.900 4.600 3.810 4.360 250,266 +0.48(+12.37%)
Dec 12, 2024 4.290 4.513 3.785 3.880 254,956 -0.59(-13.20%)
Dec 11, 2024 4.470 4.880 4.280 4.470 278,106 -0.03(-0.67%)
Dec 10, 2024 4.300 4.809 3.900 4.500 361,494 -0.03(-0.66%)
Dec 09, 2024 4.490 4.550 3.980 4.530 595,819 +0.66(+17.05%)
Dec 06, 2024 3.260 3.990 3.130 3.870 386,955 +0.61(+18.71%)
Dec 05, 2024 3.530 3.585 3.100 3.260 334,946 -0.27(-7.65%)
Dec 04, 2024 3.540 3.790 3.400 3.530 239,221 +0.00(+0.00%)
Dec 03, 2024 3.800 3.829 3.160 3.530 594,730 -0.45(-11.31%)
Dec 02, 2024 4.700 5.230 3.850 3.980 2,902,495 -0.21(-5.01%)
Nov 29, 2024 3.020 4.630 3.020 4.190 4,689,952 +1.24(+42.03%)
Nov 27, 2024 2.630 3.250 2.630 2.950 479,770 +0.29(+10.90%)
Nov 26, 2024 3.420 3.660 2.510 2.660 760,236 -0.41(-13.36%)
Nov 25, 2024 2.550 3.250 2.550 3.070 539,206 +0.56(+22.31%)
Nov 22, 2024 2.330 2.510 2.270 2.510 84,904 +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 72,320 -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 3.510 296,583 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.