Singapore markets closed

Draganfly Inc. (DPRO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2320-0.0030 (-1.27%)
As of 10:53AM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20240.23490.24350.23000.23200.2320140,769
16 Jul 20240.22000.24000.22000.23500.2350875,200
15 Jul 20240.22400.23000.21100.22500.2250464,600
12 Jul 20240.22400.22800.21800.22400.2240540,700
11 Jul 20240.21600.22500.21000.22300.2230366,900
10 Jul 20240.22100.22400.20800.21400.2140377,400
09 Jul 20240.20600.22200.20000.22000.2200435,300
08 Jul 20240.21000.21400.20100.20600.2060337,000
05 Jul 20240.21600.21800.20000.21300.2130787,200
03 Jul 20240.22300.23000.21400.22400.2240190,700
02 Jul 20240.23000.23600.21000.22500.2250259,400
01 Jul 20240.23400.23400.22300.22300.2230177,100
28 Jun 20240.23000.23900.22300.23400.2340303,500
27 Jun 20240.23000.23000.21300.22300.2230245,900
26 Jun 20240.23000.23000.21300.21700.2170224,100
25 Jun 20240.23500.23600.21600.22600.2260283,300
24 Jun 20240.21000.23500.20600.23100.23101,187,200
21 Jun 20240.21700.22100.21000.21100.2110194,500
20 Jun 20240.21800.22700.21000.21700.2170380,300
18 Jun 20240.22300.23300.21400.22500.2250575,300
17 Jun 20240.21200.22400.20500.21500.2150584,300
14 Jun 20240.22000.22500.21000.21200.2120707,700
13 Jun 20240.22100.23500.21600.22000.2200526,800
12 Jun 20240.24000.24700.22000.22700.2270487,300
11 Jun 20240.23100.24600.22000.22800.2280605,700
10 Jun 20240.25800.25800.21900.23500.2350977,700
07 Jun 20240.26200.26700.24000.25800.2580315,600
06 Jun 20240.26900.27000.25000.25800.2580733,600
05 Jun 20240.26500.27400.26500.27000.2700346,200
04 Jun 20240.27000.27600.26500.26800.2680275,700
03 Jun 20240.27000.28000.26200.27000.2700272,100
31 May 20240.27000.27800.26600.27600.2760241,800
30 May 20240.26300.28100.26000.27300.2730333,500
29 May 20240.28000.28000.26100.26800.2680368,800
28 May 20240.29900.29900.27000.28000.2800796,000
24 May 20240.27600.29100.26500.27500.2750868,000
23 May 20240.28400.28400.26100.27100.2710620,900
22 May 20240.28000.30000.26000.27800.27801,837,400
21 May 20240.28000.28100.23000.27900.27901,142,600
20 May 20240.28000.29500.26000.26400.26401,237,000
17 May 20240.29200.29400.25900.26500.26502,738,500
16 May 20240.33000.35000.29900.31600.31601,893,100
15 May 20240.31900.36500.28500.30000.30003,888,000
14 May 20240.27200.31400.26100.30900.30904,035,100
13 May 20240.26500.27000.24800.26000.2600853,800
10 May 20240.26800.27000.25000.25600.25601,102,200
09 May 20240.28000.28000.24200.24800.2480877,800
08 May 20240.26500.26600.23000.25000.25001,646,600
07 May 20240.22400.24500.22000.23700.23701,117,400
06 May 20240.21400.22000.21000.21300.2130525,100
03 May 20240.22200.23000.19600.20000.20001,320,200
02 May 20240.24900.25900.21700.22500.2250892,900
01 May 20240.25200.25900.23200.23700.2370566,900
30 Apr 20240.26000.26700.25000.25200.25201,152,100
29 Apr 20240.27000.27600.25000.26200.26202,018,900
26 Apr 20240.26400.28500.25000.25900.2590650,200
25 Apr 20240.27400.29000.26300.26500.2650544,600
24 Apr 20240.30000.30000.25200.28000.28001,177,100
23 Apr 20240.29000.30500.26500.28800.28801,211,200
22 Apr 20240.24000.29000.23700.26300.26301,827,600
19 Apr 20240.24200.25900.23500.24000.2400696,600
18 Apr 20240.26900.26900.23900.24100.2410489,600
17 Apr 20240.25000.27000.23100.26500.26501,420,400
16 Apr 20240.24600.24600.23000.23800.2380224,600
15 Apr 20240.23800.25600.22400.22900.2290673,500
12 Apr 20240.24900.25000.24000.24200.2420412,400
11 Apr 20240.22200.27000.22000.24700.24701,083,100
10 Apr 20240.23800.23900.22400.22700.2270600,500
09 Apr 20240.24500.24600.22800.23900.2390477,200
08 Apr 20240.21800.23700.21300.22800.2280517,900
05 Apr 20240.24700.24700.21400.22100.2210852,600
04 Apr 20240.24900.26000.23600.24300.24302,195,900
03 Apr 20240.23500.25000.21300.25000.25001,439,700
02 Apr 20240.24200.24600.20200.22400.22401,783,800
01 Apr 20240.20000.25000.19500.23800.23803,630,400
28 Mar 20240.18800.19500.17500.19000.19001,677,200
27 Mar 20240.17800.18800.17500.18500.18502,826,300
26 Mar 20240.17700.18300.17500.18000.1800654,300
25 Mar 20240.17600.17900.17200.17400.1740463,000
22 Mar 20240.17400.18200.17200.17500.1750435,100
21 Mar 20240.17900.18000.17100.17500.1750782,900
20 Mar 20240.17800.19200.17000.17500.17501,699,900
19 Mar 20240.18000.18800.17100.17700.1770760,500
18 Mar 20240.17000.17500.16800.17400.1740458,700
15 Mar 20240.17500.17500.16400.16700.1670458,700
14 Mar 20240.16600.18000.16400.17500.1750758,100
13 Mar 20240.17000.19000.16000.17600.17602,789,200
12 Mar 20240.17000.17400.16000.16200.1620611,300
11 Mar 20240.17600.17600.16700.16700.1670550,100
08 Mar 20240.16700.17200.16700.16700.1670482,500
07 Mar 20240.17000.17000.16600.16800.1680609,200
06 Mar 20240.17500.17500.16300.16900.1690526,400
05 Mar 20240.17600.17900.16700.17200.1720749,900
04 Mar 20240.17900.17900.16300.16700.16701,451,600
01 Mar 20240.20100.20100.15000.17100.17104,455,100
29 Feb 20240.16800.21100.16000.20800.20803,752,500
28 Feb 20240.16500.17400.15100.16600.16601,755,500
27 Feb 20240.16800.16900.15600.16700.16702,143,900
26 Feb 20240.15800.17000.14300.16400.16404,128,800
23 Feb 20240.17900.17900.13000.15800.15806,296,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...