Draganfly Inc. - Common Shares (DPRO)
3.3900
+0.0400 (1.19%)
Draganfly Inc is a pioneering technology company specializing in the development and manufacturing of drones and drone-related technologies
With a focus on innovation, the company provides advanced aerial surveillance and data collection solutions across various industries, including agriculture, public safety, and infrastructure. Draganfly is dedicated to enhancing operational efficiency and safety through its high-performance UAV (unmanned aerial vehicle) systems, which offer unique capabilities such as multi-sensor payloads, real-time data analysis, and customizable software solutions. Their commitment to research and development ensures that they remain at the forefront of the rapidly evolving drone market.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/30/2025 | 3.35 | 3.45 | 3.25 | 3.35 | 80,288 | 3.35 |
1/29/2025 | 3.52 | 3.52 | 3.32 | 3.35 | 74,880 | 3.35 |
1/28/2025 | 3.35 | 3.62 | 3.35 | 3.58 | 114,034 | 3.58 |
1/27/2025 | 3.74 | 3.74 | 3.21 | 3.30 | 198,580 | 3.30 |
1/24/2025 | 3.07 | 3.82 | 2.98 | 3.68 | 698,043 | 3.68 |
1/23/2025 | 3.05 | 3.06 | 2.90 | 2.97 | 178,265 | 2.97 |
1/22/2025 | 3.04 | 3.05 | 2.68 | 2.96 | 275,579 | 2.96 |
1/21/2025 | 3.35 | 3.41 | 2.94 | 2.98 | 346,795 | 2.98 |
1/17/2025 | 3.54 | 3.54 | 3.20 | 3.30 | 276,979 | 3.30 |
1/16/2025 | 3.53 | 3.92 | 3.25 | 3.42 | 461,314 | 3.42 |
1/15/2025 | 3.62 | 3.64 | 3.40 | 3.52 | 152,768 | 3.52 |
1/14/2025 | 3.44 | 3.63 | 3.30 | 3.54 | 98,753 | 3.54 |
1/13/2025 | 3.44 | 3.50 | 3.17 | 3.38 | 163,518 | 3.38 |
1/10/2025 | 3.49 | 3.72 | 3.33 | 3.53 | 210,992 | 3.53 |
1/08/2025 | 3.91 | 3.97 | 3.26 | 3.29 | 364,004 | 3.29 |
1/07/2025 | 4.18 | 4.43 | 4.12 | 4.23 | 180,447 | 4.23 |
1/06/2025 | 4.53 | 4.69 | 4.00 | 4.31 | 429,604 | 4.31 |
1/03/2025 | 4.13 | 4.57 | 4.13 | 4.45 | 305,896 | 4.45 |
1/02/2025 | 4.08 | 4.25 | 3.96 | 4.11 | 219,649 | 4.11 |
12/31/2024 | 4.45 | 0.00 | 4.45 | 4.01 | 0 | 4.01 |
12/30/2024 | 4.88 | 4.88 | 4.12 | 4.45 | 500,290 | 4.45 |
12/27/2024 | 5.18 | 5.57 | 4.59 | 4.74 | 558,207 | 4.74 |
12/26/2024 | 4.49 | 5.53 | 4.37 | 4.86 | 761,417 | 4.86 |
12/24/2024 | 4.62 | 4.64 | 4.35 | 4.48 | 182,047 | 4.48 |
12/23/2024 | 4.83 | 5.25 | 4.44 | 4.58 | 721,815 | 4.58 |
12/20/2024 | 4.36 | 4.60 | 3.90 | 4.39 | 283,763 | 4.39 |
12/19/2024 | 4.71 | 4.73 | 4.13 | 4.26 | 330,239 | 4.26 |
12/18/2024 | 4.39 | 4.85 | 3.75 | 4.09 | 489,114 | 4.09 |
12/17/2024 | 5.09 | 5.23 | 4.14 | 4.40 | 586,305 | 4.40 |
12/16/2024 | 4.60 | 5.34 | 4.38 | 4.83 | 1,178,737 | 4.83 |
12/13/2024 | 3.90 | 4.60 | 3.81 | 4.36 | 250,266 | 4.36 |
12/12/2024 | 4.29 | 4.51 | 3.79 | 3.88 | 254,956 | 3.88 |
12/11/2024 | 4.47 | 4.88 | 4.28 | 4.47 | 278,106 | 4.47 |
12/10/2024 | 4.30 | 4.81 | 3.90 | 4.50 | 361,494 | 4.50 |
12/09/2024 | 4.49 | 4.55 | 3.98 | 4.53 | 595,819 | 4.53 |
12/06/2024 | 3.26 | 3.99 | 3.13 | 3.87 | 386,955 | 3.87 |
12/05/2024 | 3.53 | 3.58 | 3.10 | 3.26 | 334,946 | 3.26 |
12/04/2024 | 3.54 | 3.79 | 3.40 | 3.53 | 239,221 | 3.53 |
12/03/2024 | 3.80 | 3.83 | 3.16 | 3.53 | 594,730 | 3.53 |
12/02/2024 | 4.70 | 5.23 | 3.85 | 3.98 | 2,902,495 | 3.98 |
11/29/2024 | 3.02 | 4.63 | 3.02 | 4.19 | 4,689,952 | 4.19 |
11/27/2024 | 2.63 | 3.25 | 2.63 | 2.95 | 479,770 | 2.95 |
11/26/2024 | 3.42 | 3.66 | 2.51 | 2.66 | 760,236 | 2.66 |
11/25/2024 | 2.55 | 3.25 | 2.55 | 3.07 | 539,206 | 3.07 |
11/22/2024 | 2.33 | 2.51 | 2.27 | 2.51 | 84,904 | 2.51 |
11/21/2024 | 2.28 | 2.50 | 2.21 | 2.31 | 59,299 | 2.31 |
11/20/2024 | 2.48 | 2.48 | 2.20 | 2.31 | 72,320 | 2.31 |
11/19/2024 | 2.56 | 2.74 | 2.40 | 2.44 | 108,298 | 2.44 |
11/18/2024 | 2.50 | 2.86 | 2.36 | 2.51 | 118,861 | 2.51 |
11/15/2024 | 2.60 | 2.65 | 2.05 | 2.35 | 111,264 | 2.35 |
11/14/2024 | 2.73 | 2.91 | 2.48 | 2.66 | 126,354 | 2.66 |
11/13/2024 | 2.43 | 2.70 | 2.31 | 2.60 | 59,915 | 2.60 |
11/12/2024 | 2.25 | 2.38 | 2.25 | 2.35 | 32,181 | 2.35 |
11/11/2024 | 2.46 | 2.46 | 2.27 | 2.28 | 62,478 | 2.28 |
11/08/2024 | 2.51 | 2.60 | 2.32 | 2.38 | 35,866 | 2.38 |
11/07/2024 | 2.25 | 2.49 | 2.24 | 2.33 | 39,081 | 2.33 |
11/06/2024 | 2.30 | 2.38 | 2.24 | 2.34 | 26,760 | 2.34 |
11/05/2024 | 2.20 | 2.42 | 2.20 | 2.24 | 26,716 | 2.24 |
11/04/2024 | 2.20 | 2.39 | 2.10 | 2.18 | 62,581 | 2.18 |
11/01/2024 | 2.38 | 2.46 | 2.21 | 2.21 | 52,621 | 2.21 |
10/31/2024 | 2.62 | 2.62 | 2.31 | 2.37 | 75,446 | 2.37 |