Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,826.62 -113.56 (-0.39%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Draganfly Inc. (DPRO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 1.1000 | 1.1500 | 1.0400 | 1.1400 | 1.1400 | 231,800 |
| 26 May 2022 | 1.0700 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 123,600 |
| 25 May 2022 | 1.0200 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 83,900 |
| 24 May 2022 | 1.0400 | 1.0400 | 0.9930 | 1.0200 | 1.0200 | 87,100 |
| 23 May 2022 | 1.0700 | 1.1190 | 1.0200 | 1.0400 | 1.0400 | 77,900 |
| 20 May 2022 | 1.1000 | 1.1630 | 1.0200 | 1.0400 | 1.0400 | 74,900 |
| 19 May 2022 | 1.0800 | 1.1300 | 1.0000 | 1.1200 | 1.1200 | 102,400 |
| 18 May 2022 | 1.1000 | 1.1350 | 1.0300 | 1.0700 | 1.0700 | 68,900 |
| 17 May 2022 | 1.1800 | 1.1900 | 1.0200 | 1.0900 | 1.0900 | 262,400 |
| 16 May 2022 | 1.0400 | 1.1100 | 1.0000 | 1.1000 | 1.1000 | 286,900 |
| 13 May 2022 | 0.9900 | 0.9900 | 0.9350 | 0.9500 | 0.9500 | 161,600 |
| 12 May 2022 | 0.9110 | 0.9600 | 0.8960 | 0.9300 | 0.9300 | 272,100 |
| 11 May 2022 | 1.0400 | 1.0550 | 0.9500 | 0.9620 | 0.9620 | 228,200 |
| 10 May 2022 | 1.0900 | 1.1000 | 0.9000 | 0.9900 | 0.9900 | 440,600 |
| 09 May 2022 | 1.2000 | 1.2000 | 1.0700 | 1.0800 | 1.0800 | 234,400 |
| 06 May 2022 | 1.2800 | 1.3140 | 1.1600 | 1.1600 | 1.1600 | 258,000 |
| 05 May 2022 | 1.3100 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 120,400 |
| 04 May 2022 | 1.3600 | 1.3900 | 1.2800 | 1.3500 | 1.3500 | 84,700 |
| 03 May 2022 | 1.3500 | 1.3900 | 1.2800 | 1.3600 | 1.3600 | 138,300 |
| 02 May 2022 | 1.2100 | 1.3800 | 1.2010 | 1.3300 | 1.3300 | 190,100 |
| 29 Apr 2022 | 1.2600 | 1.3300 | 1.2200 | 1.2200 | 1.2200 | 113,700 |
| 28 Apr 2022 | 1.3000 | 1.3250 | 1.2400 | 1.2600 | 1.2600 | 172,300 |
| 27 Apr 2022 | 1.4000 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 277,700 |
| 26 Apr 2022 | 1.4000 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 360,500 |
| 25 Apr 2022 | 1.3700 | 1.4200 | 1.3200 | 1.3900 | 1.3900 | 373,200 |
| 22 Apr 2022 | 1.4500 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 225,800 |
| 21 Apr 2022 | 1.5400 | 1.6470 | 1.4250 | 1.4400 | 1.4400 | 444,000 |
| 20 Apr 2022 | 1.5400 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 226,700 |
| 19 Apr 2022 | 1.4300 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 246,700 |
| 18 Apr 2022 | 1.5100 | 1.5700 | 1.3800 | 1.4500 | 1.4500 | 380,500 |
| 14 Apr 2022 | 1.6500 | 1.6500 | 1.5100 | 1.5300 | 1.5300 | 263,000 |
| 13 Apr 2022 | 1.7500 | 1.7500 | 1.6000 | 1.6200 | 1.6200 | 263,700 |
| 12 Apr 2022 | 1.8800 | 1.9300 | 1.6700 | 1.6900 | 1.6900 | 318,400 |
| 11 Apr 2022 | 1.8400 | 1.9100 | 1.8000 | 1.8500 | 1.8500 | 226,100 |
| 08 Apr 2022 | 1.9200 | 1.9800 | 1.7600 | 1.7800 | 1.7800 | 392,800 |
| 07 Apr 2022 | 2.2100 | 2.2500 | 1.9100 | 1.9700 | 1.9700 | 466,800 |
| 06 Apr 2022 | 2.2000 | 2.2200 | 2.1200 | 2.2000 | 2.2000 | 426,400 |
| 05 Apr 2022 | 2.4000 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 407,700 |
| 04 Apr 2022 | 2.5300 | 2.5300 | 2.3100 | 2.3900 | 2.3900 | 1,106,600 |
| 01 Apr 2022 | 2.4400 | 2.4600 | 2.3000 | 2.4300 | 2.4300 | 767,700 |
| 31 Mar 2022 | 2.2800 | 2.4500 | 2.2200 | 2.3800 | 2.3800 | 750,900 |
| 30 Mar 2022 | 2.3200 | 2.3200 | 2.2100 | 2.2800 | 2.2800 | 575,100 |
| 29 Mar 2022 | 2.2000 | 2.4640 | 2.1100 | 2.3000 | 2.3000 | 1,267,700 |
| 28 Mar 2022 | 2.2500 | 2.3500 | 2.1300 | 2.2200 | 2.2200 | 937,700 |
| 25 Mar 2022 | 2.4600 | 2.4800 | 2.2000 | 2.2700 | 2.2700 | 1,544,100 |
| 24 Mar 2022 | 2.5300 | 2.6000 | 2.3000 | 2.4300 | 2.4300 | 3,765,200 |
| 23 Mar 2022 | 2.3700 | 2.6000 | 2.2200 | 2.5800 | 2.5800 | 8,593,400 |
| 22 Mar 2022 | 3.1400 | 3.8400 | 2.2800 | 2.3600 | 2.3600 | 183,842,500 |
| 21 Mar 2022 | 1.6200 | 1.7900 | 1.5900 | 1.6700 | 1.6700 | 211,900 |
| 18 Mar 2022 | 1.6200 | 1.7000 | 1.5400 | 1.7000 | 1.7000 | 299,900 |
| 17 Mar 2022 | 1.6000 | 1.6790 | 1.5100 | 1.6000 | 1.6000 | 392,100 |
| 16 Mar 2022 | 1.3600 | 1.7700 | 1.3200 | 1.6350 | 1.6350 | 1,169,500 |
| 15 Mar 2022 | 1.4400 | 1.4800 | 1.3100 | 1.3500 | 1.3500 | 441,300 |
| 14 Mar 2022 | 1.2800 | 1.6000 | 1.2400 | 1.4900 | 1.4900 | 1,328,200 |
| 11 Mar 2022 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 60,500 |
| 10 Mar 2022 | 1.2600 | 1.2900 | 1.1900 | 1.2600 | 1.2600 | 77,700 |
| 09 Mar 2022 | 1.2200 | 1.2850 | 1.2200 | 1.2600 | 1.2600 | 86,100 |
| 08 Mar 2022 | 1.2200 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 126,800 |
| 07 Mar 2022 | 1.2500 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 92,000 |
| 04 Mar 2022 | 1.2100 | 1.2750 | 1.2000 | 1.2600 | 1.2600 | 46,500 |
| 03 Mar 2022 | 1.3000 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 64,200 |
| 02 Mar 2022 | 1.3000 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 63,100 |
| 01 Mar 2022 | 1.2700 | 1.3700 | 1.2500 | 1.3000 | 1.3000 | 196,300 |
| 28 Feb 2022 | 1.1500 | 1.3000 | 1.1450 | 1.2500 | 1.2500 | 214,100 |
| 25 Feb 2022 | 1.1700 | 1.2000 | 1.0900 | 1.1300 | 1.1300 | 111,600 |
| 24 Feb 2022 | 1.0700 | 1.1900 | 1.0310 | 1.1700 | 1.1700 | 272,100 |
| 23 Feb 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 59,200 |
| 22 Feb 2022 | 1.2100 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 154,000 |
| 18 Feb 2022 | 1.2300 | 1.2670 | 1.2000 | 1.2000 | 1.2000 | 43,100 |
| 17 Feb 2022 | 1.3400 | 1.3490 | 1.2000 | 1.2200 | 1.2200 | 101,300 |
| 16 Feb 2022 | 1.3100 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 54,600 |
| 15 Feb 2022 | 1.2800 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 88,000 |
| 14 Feb 2022 | 1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 63,100 |
| 11 Feb 2022 | 1.3300 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 84,900 |
| 10 Feb 2022 | 1.3000 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 84,000 |
| 09 Feb 2022 | 1.2500 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 84,300 |
| 08 Feb 2022 | 1.2900 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 174,200 |
| 07 Feb 2022 | 1.2500 | 1.3700 | 1.2500 | 1.3200 | 1.3200 | 212,800 |
| 04 Feb 2022 | 1.2100 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 33,600 |
| 03 Feb 2022 | 1.2200 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 113,600 |
| 02 Feb 2022 | 1.2400 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 176,600 |
| 01 Feb 2022 | 1.2000 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 115,900 |
| 31 Jan 2022 | 1.1700 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 144,800 |
| 28 Jan 2022 | 1.1800 | 1.2000 | 1.0900 | 1.1700 | 1.1700 | 120,700 |
| 27 Jan 2022 | 1.3800 | 1.4000 | 1.1270 | 1.1800 | 1.1800 | 144,300 |
| 26 Jan 2022 | 1.2800 | 1.3800 | 1.2700 | 1.3200 | 1.3200 | 107,000 |
| 25 Jan 2022 | 1.1600 | 1.2800 | 1.1500 | 1.2600 | 1.2600 | 106,500 |
| 24 Jan 2022 | 1.2100 | 1.2100 | 1.0450 | 1.1800 | 1.1800 | 316,200 |
| 21 Jan 2022 | 1.3100 | 1.3300 | 1.1600 | 1.1900 | 1.1900 | 299,300 |
| 20 Jan 2022 | 1.3800 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 130,700 |
| 19 Jan 2022 | 1.3600 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 115,900 |
| 18 Jan 2022 | 1.5000 | 1.5000 | 1.3300 | 1.3700 | 1.3700 | 144,900 |
| 14 Jan 2022 | 1.4100 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 274,100 |
| 13 Jan 2022 | 1.5200 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 151,400 |
| 12 Jan 2022 | 1.5400 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 96,300 |
| 11 Jan 2022 | 1.4800 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 142,600 |
| 10 Jan 2022 | 1.5900 | 1.5900 | 1.4600 | 1.4900 | 1.4900 | 255,400 |
| 07 Jan 2022 | 1.6400 | 1.6700 | 1.5500 | 1.6000 | 1.6000 | 189,400 |
| 06 Jan 2022 | 1.6300 | 1.6800 | 1.5620 | 1.6600 | 1.6600 | 174,300 |
| 05 Jan 2022 | 1.7000 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 260,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
