Singapore markets closed

Draganfly Inc. (DPRO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.1400+0.0400 (+3.64%)
At close: 04:00PM EDT
1.1100 -0.03 (-2.63%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20221.10001.15001.04001.14001.1400231,800
26 May 20221.07001.12001.06001.10001.1000123,600
25 May 20221.02001.10000.99001.07001.070083,900
24 May 20221.04001.04000.99301.02001.020087,100
23 May 20221.07001.11901.02001.04001.040077,900
20 May 20221.10001.16301.02001.04001.040074,900
19 May 20221.08001.13001.00001.12001.1200102,400
18 May 20221.10001.13501.03001.07001.070068,900
17 May 20221.18001.19001.02001.09001.0900262,400
16 May 20221.04001.11001.00001.10001.1000286,900
13 May 20220.99000.99000.93500.95000.9500161,600
12 May 20220.91100.96000.89600.93000.9300272,100
11 May 20221.04001.05500.95000.96200.9620228,200
10 May 20221.09001.10000.90000.99000.9900440,600
09 May 20221.20001.20001.07001.08001.0800234,400
06 May 20221.28001.31401.16001.16001.1600258,000
05 May 20221.31001.35001.26001.30001.3000120,400
04 May 20221.36001.39001.28001.35001.350084,700
03 May 20221.35001.39001.28001.36001.3600138,300
02 May 20221.21001.38001.20101.33001.3300190,100
29 Apr 20221.26001.33001.22001.22001.2200113,700
28 Apr 20221.30001.32501.24001.26001.2600172,300
27 Apr 20221.40001.41001.30001.31001.3100277,700
26 Apr 20221.40001.47001.36001.37001.3700360,500
25 Apr 20221.37001.42001.32001.39001.3900373,200
22 Apr 20221.45001.48001.36001.40001.4000225,800
21 Apr 20221.54001.64701.42501.44001.4400444,000
20 Apr 20221.54001.59001.50001.50001.5000226,700
19 Apr 20221.43001.55001.42001.53001.5300246,700
18 Apr 20221.51001.57001.38001.45001.4500380,500
14 Apr 20221.65001.65001.51001.53001.5300263,000
13 Apr 20221.75001.75001.60001.62001.6200263,700
12 Apr 20221.88001.93001.67001.69001.6900318,400
11 Apr 20221.84001.91001.80001.85001.8500226,100
08 Apr 20221.92001.98001.76001.78001.7800392,800
07 Apr 20222.21002.25001.91001.97001.9700466,800
06 Apr 20222.20002.22002.12002.20002.2000426,400
05 Apr 20222.40002.40002.20002.23002.2300407,700
04 Apr 20222.53002.53002.31002.39002.39001,106,600
01 Apr 20222.44002.46002.30002.43002.4300767,700
31 Mar 20222.28002.45002.22002.38002.3800750,900
30 Mar 20222.32002.32002.21002.28002.2800575,100
29 Mar 20222.20002.46402.11002.30002.30001,267,700
28 Mar 20222.25002.35002.13002.22002.2200937,700
25 Mar 20222.46002.48002.20002.27002.27001,544,100
24 Mar 20222.53002.60002.30002.43002.43003,765,200
23 Mar 20222.37002.60002.22002.58002.58008,593,400
22 Mar 20223.14003.84002.28002.36002.3600183,842,500
21 Mar 20221.62001.79001.59001.67001.6700211,900
18 Mar 20221.62001.70001.54001.70001.7000299,900
17 Mar 20221.60001.67901.51001.60001.6000392,100
16 Mar 20221.36001.77001.32001.63501.63501,169,500
15 Mar 20221.44001.48001.31001.35001.3500441,300
14 Mar 20221.28001.60001.24001.49001.49001,328,200
11 Mar 20221.29001.31001.26001.28001.280060,500
10 Mar 20221.26001.29001.19001.26001.260077,700
09 Mar 20221.22001.28501.22001.26001.260086,100
08 Mar 20221.22001.24001.15001.22001.2200126,800
07 Mar 20221.25001.28001.21001.23001.230092,000
04 Mar 20221.21001.27501.20001.26001.260046,500
03 Mar 20221.30001.30001.22001.23001.230064,200
02 Mar 20221.30001.35001.26001.29001.290063,100
01 Mar 20221.27001.37001.25001.30001.3000196,300
28 Feb 20221.15001.30001.14501.25001.2500214,100
25 Feb 20221.17001.20001.09001.13001.1300111,600
24 Feb 20221.07001.19001.03101.17001.1700272,100
23 Feb 20221.20001.20001.15001.17001.170059,200
22 Feb 20221.21001.24001.15001.19001.1900154,000
18 Feb 20221.23001.26701.20001.20001.200043,100
17 Feb 20221.34001.34901.20001.22001.2200101,300
16 Feb 20221.31001.35001.26001.30001.300054,600
15 Feb 20221.28001.35001.26001.30001.300088,000
14 Feb 20221.27001.31001.25001.27001.270063,100
11 Feb 20221.33001.35001.28001.28001.280084,900
10 Feb 20221.30001.37001.28001.35001.350084,000
09 Feb 20221.25001.33001.25001.32001.320084,300
08 Feb 20221.29001.33001.22001.23001.2300174,200
07 Feb 20221.25001.37001.25001.32001.3200212,800
04 Feb 20221.21001.24001.18001.23001.230033,600
03 Feb 20221.22001.25001.18001.21001.2100113,600
02 Feb 20221.24001.29001.23001.26001.2600176,600
01 Feb 20221.20001.27001.20001.22001.2200115,900
31 Jan 20221.17001.20001.12001.20001.2000144,800
28 Jan 20221.18001.20001.09001.17001.1700120,700
27 Jan 20221.38001.40001.12701.18001.1800144,300
26 Jan 20221.28001.38001.27001.32001.3200107,000
25 Jan 20221.16001.28001.15001.26001.2600106,500
24 Jan 20221.21001.21001.04501.18001.1800316,200
21 Jan 20221.31001.33001.16001.19001.1900299,300
20 Jan 20221.38001.38001.30001.31001.3100130,700
19 Jan 20221.36001.40001.31001.38001.3800115,900
18 Jan 20221.50001.50001.33001.37001.3700144,900
14 Jan 20221.41001.45001.30001.45001.4500274,100
13 Jan 20221.52001.55001.40001.40001.4000151,400
12 Jan 20221.54001.56001.51001.55001.550096,300
11 Jan 20221.48001.57001.47001.55001.5500142,600
10 Jan 20221.59001.59001.46001.49001.4900255,400
07 Jan 20221.64001.67001.55001.60001.6000189,400
06 Jan 20221.63001.68001.56201.66001.6600174,300
05 Jan 20221.70001.75001.62001.63001.6300260,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...