Singapore markets close in 7 hours 58 minutes

Draganfly Inc. (DPRO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1700+0.5000 (+29.94%)
At close: 04:00PM EST
2.2200 +0.05 (+2.30%)
After hours: 07:52PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20231.80002.28001.75002.17002.17003,671,173
30 Jan 20231.63001.92001.60101.67001.67001,313,800
27 Jan 20231.47001.64001.42001.57001.5700388,100
26 Jan 20231.54001.54001.37001.42001.4200463,300
25 Jan 20231.58001.61001.42001.46001.4600506,900
24 Jan 20231.57001.76001.52001.58001.58001,181,700
23 Jan 20231.33001.56001.31001.46001.46001,206,200
20 Jan 20231.17001.32001.17001.27001.2700609,000
19 Jan 20231.32001.32001.08001.11001.1100600,200
18 Jan 20231.12001.40001.10001.33001.33001,873,900
17 Jan 20230.93301.07000.93001.06001.0600632,800
13 Jan 20230.92900.94000.90000.94000.9400176,700
12 Jan 20230.91000.91300.86000.90100.9010203,100
11 Jan 20230.90400.90400.84500.89000.8900140,600
10 Jan 20230.83100.84100.81200.83500.8350131,400
09 Jan 20230.85000.85300.81000.84000.8400121,900
06 Jan 20230.85500.85500.81300.84000.8400101,700
05 Jan 20230.85000.85800.80000.84000.8400108,100
04 Jan 20230.81900.81900.73000.80000.8000159,100
03 Jan 20230.77700.80800.73000.80700.8070104,400
30 Dec 20220.74000.76700.73000.75000.7500161,700
29 Dec 20220.72700.78000.72200.72500.7250132,900
28 Dec 20220.80200.81600.72000.74700.7470143,600
27 Dec 20220.82000.83900.80000.81700.8170189,900
23 Dec 20220.82000.87000.81000.83900.839095,900
22 Dec 20220.88000.89000.81000.84800.8480145,000
21 Dec 20220.93000.93000.85500.88000.8800222,300
20 Dec 20220.99001.00000.91000.93000.9300180,200
19 Dec 20221.02001.02000.92100.97100.971089,900
16 Dec 20220.97001.01000.92001.01001.0100177,400
15 Dec 20220.91000.99500.91000.98000.9800142,300
14 Dec 20220.97000.98000.95000.97000.970074,600
13 Dec 20220.94800.97000.91000.96000.9600174,000
12 Dec 20220.85000.94800.85000.94800.9480254,200
09 Dec 20220.96001.05000.85600.90000.9000408,800
08 Dec 20221.08001.08000.95000.97900.9790159,000
07 Dec 20220.94301.10000.88001.06001.0600464,600
06 Dec 20220.90000.92000.87000.91600.9160110,300
05 Dec 20220.92000.92500.85700.89600.896092,900
02 Dec 20220.90000.90900.85000.89300.8930155,000
01 Dec 20220.93400.93400.86000.88100.8810165,600
30 Nov 20220.89300.94600.86000.91100.9110225,700
29 Nov 20220.87000.90000.81200.85800.8580351,700
28 Nov 20221.00001.03000.88000.92000.9200604,600
25 Nov 20221.12001.12000.96001.03001.0300494,300
23 Nov 20221.20001.22000.96001.04001.0400943,900
22 Nov 20220.94001.19000.94001.17001.17001,764,600
21 Nov 20220.84000.95800.81000.92000.92001,004,400
18 Nov 20220.72000.86300.69000.83200.83202,962,000
17 Nov 20220.63600.85000.59500.68000.68008,124,600
16 Nov 20220.55600.59000.55200.58400.5840219,700
15 Nov 20220.55100.58100.55100.56000.5600113,000
14 Nov 20220.59000.59400.54000.55100.5510143,600
11 Nov 20220.57300.61400.54000.59400.594051,100
10 Nov 20220.65400.68000.50000.59100.5910322,600
09 Nov 20220.67000.69500.65000.65000.6500165,300
08 Nov 20220.69700.70500.65000.67200.672068,200
07 Nov 20220.68100.71000.65000.69000.6900200,800
04 Nov 20220.68000.71000.64000.70000.700067,900
03 Nov 20220.68000.70000.61000.67000.670038,100
02 Nov 20220.66000.70000.66000.67700.677033,400
01 Nov 20220.68000.69500.62100.69000.690070,200
31 Oct 20220.71000.71000.59000.69000.6900125,000
28 Oct 20220.74000.74000.68000.71000.710084,800
27 Oct 20220.74000.74400.72000.73000.730039,200
26 Oct 20220.75400.75400.73500.74000.740092,800
25 Oct 20220.75000.76000.72000.75400.754040,900
24 Oct 20220.72000.75000.72000.73800.738025,000
21 Oct 20220.72000.74500.70100.73200.732062,100
20 Oct 20220.74000.75500.70000.73300.733084,700
19 Oct 20220.74000.75000.70000.72500.725097,800
18 Oct 20220.75000.75000.71100.73000.730069,600
17 Oct 20220.70000.74000.68000.71900.7190213,800
14 Oct 20220.69400.71900.67800.69500.695060,100
13 Oct 20220.70000.70000.67600.68900.689036,500
12 Oct 20220.67900.71900.67000.68900.689027,800
11 Oct 20220.70000.72000.68000.70900.7090240,100
10 Oct 20220.67000.72000.66400.69900.6990140,600
07 Oct 20220.70000.72000.65000.66400.664072,100
06 Oct 20220.68200.70000.66500.69000.690029,600
05 Oct 20220.70200.70500.66300.68800.688035,200
04 Oct 20220.75000.75500.67100.68900.6890146,100
03 Oct 20220.70000.71000.70000.70300.7030192,700
30 Sept 20220.70000.72000.69000.70000.700099,000
29 Sept 20220.67000.72000.66000.69100.6910117,300
28 Sept 20220.65000.69000.65000.66500.6650162,000
27 Sept 20220.71000.73000.66000.68300.6830138,600
26 Sept 20220.70500.73900.70000.70000.700077,500
23 Sept 20220.77000.79000.70500.72700.7270126,600
22 Sept 20220.77000.79000.74000.75000.7500217,900
21 Sept 20220.78000.80000.76500.77200.7720223,100
20 Sept 20220.82000.82000.77500.79300.7930125,200
19 Sept 20220.87000.87800.78100.82000.8200204,300
16 Sept 20220.87000.88000.83000.84500.8450140,800
15 Sept 20220.88900.90000.86200.87000.870050,100
14 Sept 20220.91000.91000.88000.88600.886088,800
13 Sept 20220.94000.94000.89200.90800.908073,700
12 Sept 20220.96000.96000.92000.92500.925093,300
09 Sept 20220.95601.00000.93000.95000.950072,600
08 Sept 20220.99001.02000.90100.95600.9560255,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...