S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Draganfly Inc (DPRO)
Draganfly Inc (DPRO) Historical

DPRO Draganfly Inc

0.345

-0.005 (-1.43%)

May 10 2024 - Closed

Delayed by 15 minutes

DPRO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.345	-0.005	-1.43%	0.355	0.355	0.345	8,329
May 09 2024	0.35	0.00	0.00%	0.385	0.385	0.335	57,436
May 08 2024	0.35	0.015	4.48%	0.375	0.375	0.32	40,636
May 07 2024	0.335	0.055	19.64%	0.30	0.34	0.30	60,836
May 06 2024	0.28	0.005	1.82%	0.28	0.305	0.28	193,412
May 03 2024	0.275	-0.03	-9.84%	0.31	0.32	0.27	173,007
May 02 2024	0.305	-0.02	-6.15%	0.35	0.35	0.30	56,187
May 01 2024	0.325	-0.02	-5.80%	0.35	0.35	0.325	25,570
Apr 30 2024	0.345	-0.01	-2.82%	0.355	0.40	0.345	212,053
Apr 29 2024	0.355	0.00	0.00%	0.345	0.38	0.345	67,300
Apr 26 2024	0.355	-0.01	-2.74%	0.35	0.385	0.35	46,300
Apr 25 2024	0.365	-0.005	-1.35%	0.38	0.38	0.365	189,300
Apr 24 2024	0.37	-0.02	-5.13%	0.39	0.39	0.365	26,541
Apr 23 2024	0.39	-0.01	-2.50%	0.35	0.425	0.35	346,768
Apr 22 2024	0.40	0.08	25.00%	0.335	0.40	0.325	417,831
Apr 19 2024	0.32	-0.015	-4.48%	0.32	0.34	0.32	24,530
Apr 18 2024	0.335	-0.025	-6.94%	0.37	0.37	0.33	84,230
Apr 17 2024	0.36	0.035	10.77%	0.33	0.365	0.32	137,765
Apr 16 2024	0.325	-0.005	-1.52%	0.325	0.325	0.325	3,020
Apr 15 2024	0.33	0.00	0.00%	0.34	0.35	0.275	88,063
Apr 12 2024	0.33	-0.01	-2.94%	0.34	0.34	0.33	15,840
Apr 11 2024	0.34	0.02	6.25%	0.31	0.345	0.31	46,739
Apr 10 2024	0.32	-0.005	-1.54%	0.315	0.325	0.30	37,600
Apr 09 2024	0.325	0.025	8.33%	0.305	0.325	0.305	39,186
Apr 08 2024	0.30	0.00	0.00%	0.30	0.305	0.30	38,129
Apr 05 2024	0.30	-0.03	-9.09%	0.335	0.335	0.30	143,700
Apr 04 2024	0.33	-0.01	-2.94%	0.345	0.355	0.33	105,910
Apr 03 2024	0.34	0.03	9.68%	0.295	0.35	0.295	104,403
Apr 02 2024	0.31	-0.01	-3.13%	0.33	0.33	0.29	63,544
Apr 01 2024	0.32	0.065	25.49%	0.265	0.33	0.26	161,850
Mar 28 2024	0.255	0.005	2.00%	0.25	0.26	0.235	190,083
Mar 27 2024	0.25	0.015	6.38%	0.235	0.255	0.235	76,784
Mar 26 2024	0.235	0.00	0.00%	0.24	0.245	0.235	88,501
Mar 25 2024	0.235	0.00	0.00%	0.23	0.245	0.23	48,870
Mar 22 2024	0.235	0.00	0.00%	0.25	0.25	0.23	11,664
Mar 21 2024	0.235	0.005	2.17%	0.235	0.245	0.235	25,989
Mar 20 2024	0.23	-0.01	-4.17%	0.245	0.255	0.23	76,250
Mar 19 2024	0.24	0.005	2.13%	0.24	0.245	0.225	30,300
Mar 18 2024	0.235	0.00	0.00%	0.23	0.245	0.20	204,567
Mar 15 2024	0.235	0.005	2.17%	0.24	0.245	0.225	41,901
Mar 14 2024	0.23	-0.005	-2.13%	0.245	0.245	0.23	49,151
Mar 13 2024	0.235	0.01	4.44%	0.24	0.26	0.225	109,075
Mar 12 2024	0.225	-0.005	-2.17%	0.24	0.24	0.225	84,700
Mar 11 2024	0.23	0.00	0.00%	0.22	0.235	0.22	11,300
Mar 08 2024	0.23	0.01	4.55%	0.23	0.235	0.23	26,600
Mar 07 2024	0.22	-0.01	-4.35%	0.22	0.22	0.22	11,602
Mar 06 2024	0.23	-0.005	-2.13%	0.235	0.235	0.22	55,060
Mar 05 2024	0.235	0.02	9.30%	0.23	0.235	0.23	13,780
Mar 04 2024	0.215	-0.01	-4.44%	0.225	0.24	0.215	142,469
Mar 01 2024	0.225	-0.06	-21.05%	0.29	0.29	0.22	572,426
Feb 29 2024	0.285	0.065	29.55%	0.23	0.295	0.22	366,420
Feb 28 2024	0.22	-0.01	-4.35%	0.225	0.23	0.21	79,805
Feb 27 2024	0.23	0.01	4.55%	0.24	0.24	0.21	149,647
Feb 26 2024	0.22	0.02	10.00%	0.205	0.23	0.19	248,043
Feb 23 2024	0.20	-0.035	-14.89%	0.24	0.24	0.185	950,111
Feb 22 2024	0.235	-0.275	-53.92%	0.38	0.38	0.225	2,246,788
Feb 21 2024	0.51	-0.06	-10.53%	0.52	0.53	0.48	27,497
Feb 20 2024	0.57	0.00	0.00%	0.59	0.59	0.50	30,834
Feb 16 2024	0.57	-0.05	-8.06%	0.64	0.64	0.50	59,114
Feb 15 2024	0.62	0.02	3.33%	0.61	0.62	0.61	10,800
Feb 14 2024	0.60	0.02	3.45%	0.56	0.62	0.56	16,370
Feb 13 2024	0.58	-0.02	-3.33%	0.60	0.60	0.56	22,195
Feb 12 2024	0.60	0.06	11.11%	0.54	0.64	0.54	60,623

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions