Yahoo

Mail

Singapore markets close in 7 hours 58 minutes

Straits Times Index
3,365.67
-12.62(-0.37%)
Nikkei
27,492.00
+164.89(+0.60%)
Hang Seng
21,842.33
-227.40(-1.03%)
FTSE 100
7,771.70
-13.17(-0.17%)
BTC-USD
23,095.43
+237.66(+1.04%)
CMC Crypto 200
524.33
+5.54(+1.07%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	1.8000	2.2800	1.7500	2.1700	2.1700	3,671,173
30 Jan 2023	1.6300	1.9200	1.6010	1.6700	1.6700	1,313,800
27 Jan 2023	1.4700	1.6400	1.4200	1.5700	1.5700	388,100
26 Jan 2023	1.5400	1.5400	1.3700	1.4200	1.4200	463,300
25 Jan 2023	1.5800	1.6100	1.4200	1.4600	1.4600	506,900
24 Jan 2023	1.5700	1.7600	1.5200	1.5800	1.5800	1,181,700
23 Jan 2023	1.3300	1.5600	1.3100	1.4600	1.4600	1,206,200
20 Jan 2023	1.1700	1.3200	1.1700	1.2700	1.2700	609,000
19 Jan 2023	1.3200	1.3200	1.0800	1.1100	1.1100	600,200
18 Jan 2023	1.1200	1.4000	1.1000	1.3300	1.3300	1,873,900
17 Jan 2023	0.9330	1.0700	0.9300	1.0600	1.0600	632,800
13 Jan 2023	0.9290	0.9400	0.9000	0.9400	0.9400	176,700
12 Jan 2023	0.9100	0.9130	0.8600	0.9010	0.9010	203,100
11 Jan 2023	0.9040	0.9040	0.8450	0.8900	0.8900	140,600
10 Jan 2023	0.8310	0.8410	0.8120	0.8350	0.8350	131,400
09 Jan 2023	0.8500	0.8530	0.8100	0.8400	0.8400	121,900
06 Jan 2023	0.8550	0.8550	0.8130	0.8400	0.8400	101,700
05 Jan 2023	0.8500	0.8580	0.8000	0.8400	0.8400	108,100
04 Jan 2023	0.8190	0.8190	0.7300	0.8000	0.8000	159,100
03 Jan 2023	0.7770	0.8080	0.7300	0.8070	0.8070	104,400
30 Dec 2022	0.7400	0.7670	0.7300	0.7500	0.7500	161,700
29 Dec 2022	0.7270	0.7800	0.7220	0.7250	0.7250	132,900
28 Dec 2022	0.8020	0.8160	0.7200	0.7470	0.7470	143,600
27 Dec 2022	0.8200	0.8390	0.8000	0.8170	0.8170	189,900
23 Dec 2022	0.8200	0.8700	0.8100	0.8390	0.8390	95,900
22 Dec 2022	0.8800	0.8900	0.8100	0.8480	0.8480	145,000
21 Dec 2022	0.9300	0.9300	0.8550	0.8800	0.8800	222,300
20 Dec 2022	0.9900	1.0000	0.9100	0.9300	0.9300	180,200
19 Dec 2022	1.0200	1.0200	0.9210	0.9710	0.9710	89,900
16 Dec 2022	0.9700	1.0100	0.9200	1.0100	1.0100	177,400
15 Dec 2022	0.9100	0.9950	0.9100	0.9800	0.9800	142,300
14 Dec 2022	0.9700	0.9800	0.9500	0.9700	0.9700	74,600
13 Dec 2022	0.9480	0.9700	0.9100	0.9600	0.9600	174,000
12 Dec 2022	0.8500	0.9480	0.8500	0.9480	0.9480	254,200
09 Dec 2022	0.9600	1.0500	0.8560	0.9000	0.9000	408,800
08 Dec 2022	1.0800	1.0800	0.9500	0.9790	0.9790	159,000
07 Dec 2022	0.9430	1.1000	0.8800	1.0600	1.0600	464,600
06 Dec 2022	0.9000	0.9200	0.8700	0.9160	0.9160	110,300
05 Dec 2022	0.9200	0.9250	0.8570	0.8960	0.8960	92,900
02 Dec 2022	0.9000	0.9090	0.8500	0.8930	0.8930	155,000
01 Dec 2022	0.9340	0.9340	0.8600	0.8810	0.8810	165,600
30 Nov 2022	0.8930	0.9460	0.8600	0.9110	0.9110	225,700
29 Nov 2022	0.8700	0.9000	0.8120	0.8580	0.8580	351,700
28 Nov 2022	1.0000	1.0300	0.8800	0.9200	0.9200	604,600
25 Nov 2022	1.1200	1.1200	0.9600	1.0300	1.0300	494,300
23 Nov 2022	1.2000	1.2200	0.9600	1.0400	1.0400	943,900
22 Nov 2022	0.9400	1.1900	0.9400	1.1700	1.1700	1,764,600
21 Nov 2022	0.8400	0.9580	0.8100	0.9200	0.9200	1,004,400
18 Nov 2022	0.7200	0.8630	0.6900	0.8320	0.8320	2,962,000
17 Nov 2022	0.6360	0.8500	0.5950	0.6800	0.6800	8,124,600
16 Nov 2022	0.5560	0.5900	0.5520	0.5840	0.5840	219,700
15 Nov 2022	0.5510	0.5810	0.5510	0.5600	0.5600	113,000
14 Nov 2022	0.5900	0.5940	0.5400	0.5510	0.5510	143,600
11 Nov 2022	0.5730	0.6140	0.5400	0.5940	0.5940	51,100
10 Nov 2022	0.6540	0.6800	0.5000	0.5910	0.5910	322,600
09 Nov 2022	0.6700	0.6950	0.6500	0.6500	0.6500	165,300
08 Nov 2022	0.6970	0.7050	0.6500	0.6720	0.6720	68,200
07 Nov 2022	0.6810	0.7100	0.6500	0.6900	0.6900	200,800
04 Nov 2022	0.6800	0.7100	0.6400	0.7000	0.7000	67,900
03 Nov 2022	0.6800	0.7000	0.6100	0.6700	0.6700	38,100
02 Nov 2022	0.6600	0.7000	0.6600	0.6770	0.6770	33,400
01 Nov 2022	0.6800	0.6950	0.6210	0.6900	0.6900	70,200
31 Oct 2022	0.7100	0.7100	0.5900	0.6900	0.6900	125,000
28 Oct 2022	0.7400	0.7400	0.6800	0.7100	0.7100	84,800
27 Oct 2022	0.7400	0.7440	0.7200	0.7300	0.7300	39,200
26 Oct 2022	0.7540	0.7540	0.7350	0.7400	0.7400	92,800
25 Oct 2022	0.7500	0.7600	0.7200	0.7540	0.7540	40,900
24 Oct 2022	0.7200	0.7500	0.7200	0.7380	0.7380	25,000
21 Oct 2022	0.7200	0.7450	0.7010	0.7320	0.7320	62,100
20 Oct 2022	0.7400	0.7550	0.7000	0.7330	0.7330	84,700
19 Oct 2022	0.7400	0.7500	0.7000	0.7250	0.7250	97,800
18 Oct 2022	0.7500	0.7500	0.7110	0.7300	0.7300	69,600
17 Oct 2022	0.7000	0.7400	0.6800	0.7190	0.7190	213,800
14 Oct 2022	0.6940	0.7190	0.6780	0.6950	0.6950	60,100
13 Oct 2022	0.7000	0.7000	0.6760	0.6890	0.6890	36,500
12 Oct 2022	0.6790	0.7190	0.6700	0.6890	0.6890	27,800
11 Oct 2022	0.7000	0.7200	0.6800	0.7090	0.7090	240,100
10 Oct 2022	0.6700	0.7200	0.6640	0.6990	0.6990	140,600
07 Oct 2022	0.7000	0.7200	0.6500	0.6640	0.6640	72,100
06 Oct 2022	0.6820	0.7000	0.6650	0.6900	0.6900	29,600
05 Oct 2022	0.7020	0.7050	0.6630	0.6880	0.6880	35,200
04 Oct 2022	0.7500	0.7550	0.6710	0.6890	0.6890	146,100
03 Oct 2022	0.7000	0.7100	0.7000	0.7030	0.7030	192,700
30 Sept 2022	0.7000	0.7200	0.6900	0.7000	0.7000	99,000
29 Sept 2022	0.6700	0.7200	0.6600	0.6910	0.6910	117,300
28 Sept 2022	0.6500	0.6900	0.6500	0.6650	0.6650	162,000
27 Sept 2022	0.7100	0.7300	0.6600	0.6830	0.6830	138,600
26 Sept 2022	0.7050	0.7390	0.7000	0.7000	0.7000	77,500
23 Sept 2022	0.7700	0.7900	0.7050	0.7270	0.7270	126,600
22 Sept 2022	0.7700	0.7900	0.7400	0.7500	0.7500	217,900
21 Sept 2022	0.7800	0.8000	0.7650	0.7720	0.7720	223,100
20 Sept 2022	0.8200	0.8200	0.7750	0.7930	0.7930	125,200
19 Sept 2022	0.8700	0.8780	0.7810	0.8200	0.8200	204,300
16 Sept 2022	0.8700	0.8800	0.8300	0.8450	0.8450	140,800
15 Sept 2022	0.8890	0.9000	0.8620	0.8700	0.8700	50,100
14 Sept 2022	0.9100	0.9100	0.8800	0.8860	0.8860	88,800
13 Sept 2022	0.9400	0.9400	0.8920	0.9080	0.9080	73,700
12 Sept 2022	0.9600	0.9600	0.9200	0.9250	0.9250	93,300
09 Sept 2022	0.9560	1.0000	0.9300	0.9500	0.9500	72,600
08 Sept 2022	0.9900	1.0200	0.9010	0.9560	0.9560	255,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

Nikkei27,492.00+164.89(+0.60%)

Hang Seng21,842.33-227.40(-1.03%)

FTSE 1007,771.70-13.17(-0.17%)

BTC-USD23,095.43+237.66(+1.04%)

CMC Crypto 200524.33+5.54(+1.07%)

Draganfly Inc. (DPRO)

Straits Times Index
3,365.67
-12.62(-0.37%)

Nikkei
27,492.00
+164.89(+0.60%)

Hang Seng
21,842.33
-227.40(-1.03%)

FTSE 100
7,771.70
-13.17(-0.17%)

BTC-USD
23,095.43
+237.66(+1.04%)

CMC Crypto 200
524.33
+5.54(+1.07%)