-
5 DAY PERFORMANCE
+12.61% -
1 MONTH PERFORMANCE
-4.07% -
3 MONTH PERFORMANCE
-53.58% -
6 MONTH PERFORMANCE
-56.47% -
YEAR-TO-DATE PERFORMANCE
-78.40% -
1 YEAR PERFORMANCE
-86.53%
Draganfly Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.44 | $2.59 (6.15%) | $2.65 | $2.40 | 70,981 | $183.00 M |
| 09/27/2024 | $2.28 | $2.52 (10.53%) | $2.58 | $2.23 | 98,611 | $178.05 M |
| 09/26/2024 | $2.25 | $2.30 (2.22%) | $2.30 | $2.17 | 69,700 | $162.51 M |
| 09/25/2024 | $2.30 | $2.21 (-3.91%) | $2.31 | $2.14 | 67,000 | $156.15 M |
| 09/24/2024 | $2.18 | $2.29 (5.05%) | $2.37 | $2.18 | 161,319 | $161.80 M |
| 09/23/2024 | $2.45 | $2.08 (-15.1%) | $2.45 | $2.00 | 65,467 | $146.96 M |
| 09/20/2024 | $2.34 | $2.12 (-9.4%) | $2.37 | $2.10 | 60,145 | $149.79 M |
| 09/19/2024 | $2.31 | $2.26 (-2.16%) | $2.44 | $2.25 | 47,849 | $159.68 M |
| 09/18/2024 | $2.50 | $2.29 (-8.4%) | $2.56 | $2.23 | 143,427 | $161.80 M |
| 09/17/2024 | $2.43 | $2.48 (2.06%) | $2.50 | $2.21 | 235,900 | $175.22 M |
| 09/16/2024 | $2.47 | $2.39 (-3.24%) | $2.49 | $2.20 | 131,342 | $168.86 M |
| 09/13/2024 | $2.10 | $2.47 (17.62%) | $2.49 | $2.08 | 553,000 | $174.52 M |
| 09/12/2024 | $1.75 | $1.99 (13.71%) | $1.99 | $1.65 | 270,724 | $140.60 M |
| 09/11/2024 | $1.75 | $1.70 (-2.86%) | $1.88 | $1.65 | 278,100 | $120.11 M |
| 09/10/2024 | $2.10 | $1.76 (-16.19%) | $2.15 | $1.55 | 294,400 | $124.35 M |
| 09/09/2024 | $2.17 | $2.02 (-6.91%) | $2.30 | $1.90 | 228,306 | $142.72 M |
| 09/06/2024 | $2.33 | $2.28 (-2.15%) | $2.50 | $2.12 | 179,124 | $161.09 M |
| 09/05/2024 | $2.77 | $2.31 (-16.61%) | $2.77 | $1.93 | 684,400 | $163.21 M |
| 09/04/2024 | $2.55 | $2.58 (1.18%) | $2.70 | $2.50 | 107,600 | $182.29 M |
| 09/03/2024 | $2.78 | $2.53 (-8.99%) | $2.83 | $2.50 | 86,004 | $178.76 M |
| 08/30/2024 | $2.72 | $2.70 (-0.74%) | $2.74 | $2.54 | 87,668 | $7.62 M |
| 08/29/2024 | $2.66 | $2.75 (3.38%) | $2.75 | $2.53 | 80,320 | $7.76 M |
| 08/28/2024 | $2.78 | $2.58 (-7.19%) | $2.81 | $2.50 | 107,121 | $7.30 M |
| 08/27/2024 | $2.90 | $2.82 (-2.76%) | $2.91 | $2.68 | 93,013 | $7.96 M |
| 08/26/2024 | $3.01 | $2.92 (-2.99%) | $3.23 | $2.88 | 155,813 | $8.24 M |
| 08/23/2024 | $3.41 | $3.51 (2.93%) | $3.53 | $3.29 | 114,569 | $9.91 M |
| 08/22/2024 | $3.51 | $3.30 (-5.98%) | $3.51 | $3.26 | 82,076 | $9.33 M |
| 08/21/2024 | $3.30 | $3.22 (-2.42%) | $3.40 | $3.04 | 100,912 | $9.10 M |
| 08/20/2024 | $3.70 | $3.34 (-9.73%) | $3.70 | $3.25 | 92,353 | $9.43 M |
| 08/19/2024 | $3.41 | $3.75 (9.97%) | $3.80 | $3.25 | 158,213 | $10.59 M |
| 08/16/2024 | $3.35 | $3.39 (1.19%) | $3.60 | $3.19 | 119,816 | $9.57 M |
| 08/15/2024 | $3.18 | $3.39 (6.6%) | $3.39 | $3.00 | 106,152 | $9.57 M |
| 08/14/2024 | $3.75 | $3.19 (-14.93%) | $3.75 | $3.10 | 238,829 | $9.01 M |
| 08/13/2024 | $3.20 | $3.61 (12.81%) | $3.63 | $3.00 | 522,572 | $10.21 M |
| 08/12/2024 | $3.13 | $3.42 (9.27%) | $5.88 | $3.05 | 8.31 M | $9.67 M |
| 08/09/2024 | $4.00 | $2.50 (-37.5%) | $4.26 | $2.40 | 283,800 | $5.49 M |
| 08/08/2024 | $4.39 | $3.92 (-10.71%) | $4.39 | $3.83 | 28,521 | $8.62 M |
| 08/07/2024 | $4.28 | $4.25 (-0.7%) | $4.35 | $4.08 | 39,137 | $9.33 M |
| 08/06/2024 | $4.00 | $4.12 (3%) | $4.25 | $3.87 | 18,404 | $9.04 M |
| 08/05/2024 | $3.83 | $3.87 (1.04%) | $3.99 | $3.75 | 26,644 | $8.50 M |
| 08/02/2024 | $4.50 | $3.95 (-12.22%) | $4.50 | $3.81 | 30,284 | $8.68 M |
| 08/01/2024 | $4.50 | $4.24 (-5.78%) | $4.50 | $4.19 | 21,004 | $9.31 M |
| 07/31/2024 | $4.50 | $4.38 (-2.67%) | $4.50 | $4.38 | 13,824 | $9.61 M |
| 07/30/2024 | $4.35 | $4.35 (0%) | $4.45 | $4.22 | 31,236 | $9.55 M |
| 07/29/2024 | $4.51 | $4.27 (-5.32%) | $4.62 | $4.13 | 27,848 | $9.38 M |
| 07/26/2024 | $4.70 | $4.36 (-7.23%) | $4.70 | $4.05 | 61,048 | $9.58 M |
| 07/25/2024 | $4.50 | $4.30 (-4.44%) | $4.75 | $4.09 | 61,048 | $9.45 M |
| 07/24/2024 | $4.93 | $4.53 (-8.11%) | $5.00 | $4.26 | 35,052 | $9.94 M |
| 07/23/2024 | $4.90 | $4.71 (-3.88%) | $5.04 | $4.53 | 26,145 | $10.36 M |
| 07/22/2024 | $4.72 | $4.70 (-0.42%) | $5.34 | $4.51 | 42,400 | $10.32 M |
| 07/19/2024 | $5.50 | $4.88 (-11.27%) | $5.54 | $4.61 | 109,048 | $10.72 M |
| 07/18/2024 | $5.68 | $5.55 (-2.29%) | $5.85 | $5.41 | 18,976 | $12.18 M |
| 07/17/2024 | $5.87 | $5.74 (-2.21%) | $6.09 | $5.63 | 27,989 | $12.61 M |
| 07/16/2024 | $5.50 | $5.88 (6.91%) | $6.00 | $5.50 | 35,020 | $12.91 M |
| 07/15/2024 | $5.60 | $5.63 (0.54%) | $5.75 | $5.28 | 18,584 | $12.36 M |
| 07/12/2024 | $5.60 | $5.60 (0%) | $5.71 | $5.45 | 21,776 | $12.31 M |
| 07/11/2024 | $5.39 | $5.58 (3.53%) | $5.63 | $5.25 | 14,676 | $12.25 M |
| 07/10/2024 | $5.52 | $5.35 (-3.08%) | $5.60 | $5.19 | 15,096 | $11.76 M |
| 07/09/2024 | $5.15 | $5.50 (6.8%) | $5.55 | $5.00 | 17,444 | $12.09 M |
| 07/08/2024 | $5.25 | $5.16 (-1.71%) | $5.34 | $5.03 | 13,481 | $11.33 M |
| 07/05/2024 | $5.39 | $5.33 (-1.11%) | $5.45 | $5.00 | 31,494 | $11.71 M |
| 07/03/2024 | $5.57 | $5.60 (0.54%) | $5.75 | $5.34 | 7,628 | $12.31 M |
| 07/02/2024 | $5.75 | $5.63 (-2.09%) | $5.90 | $5.25 | 10,376 | $12.36 M |
| 07/01/2024 | $5.85 | $5.58 (-4.62%) | $5.85 | $5.57 | 7,086 | $12.26 M |