Draganfly Inc. Common Shares (DPRO) Historical Stock Data

1.12 ↑0.05 (4.67%)

As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, DPRO is down -3.17% a day on average. There have been 8 days where Draganfly Inc. Common Shares closed green and 22 days where DPRO closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-19	1.08	1.12	↑$0.04 (3.70%)	1.00	1.13	101.75K
2022-05-18	1.10	1.07	↓$0.03 (-2.73%)	1.03	1.14	68.59K
2022-05-17	1.18	1.09	↓$0.09 (-7.63%)	1.02	1.18	262.40K
2022-05-16	1.04	1.10	↑$0.06 (5.77%)	1.00	1.11	284.75K
2022-05-13	0.99	0.95	↓$0.04 (-4.04%)	0.94	0.99	161.94K
2022-05-12	0.91	0.93	↑$0.02 (2.07%)	0.90	0.96	271.97K
2022-05-11	1.04	0.96	↓$0.08 (-7.46%)	0.95	1.06	227K
2022-05-10	1.09	0.99	↓$0.10 (-9.17%)	0.90	1.10	440.67K
2022-05-09	1.20	1.08	↓$0.12 (-10.00%)	1.07	1.20	233.63K
2022-05-06	1.28	1.16	↓$0.12 (-9.38%)	1.16	1.31	255.49K
2022-05-05	1.31	1.30	↓$0.01 (-0.76%)	1.26	1.35	117.14K
2022-05-04	1.36	1.35	↓$0.01 (-0.74%)	1.28	1.39	84.23K
2022-05-03	1.35	1.36	↑$0.01 (0.74%)	1.28	1.39	138.28K
2022-05-02	1.21	1.33	↑$0.12 (9.92%)	1.21	1.37	188.67K
2022-04-29	1.26	1.22	↓$0.04 (-3.17%)	1.22	1.33	113.66K
2022-04-28	1.30	1.26	↓$0.04 (-3.08%)	1.24	1.32	170.25K
2022-04-27	1.40	1.31	↓$0.09 (-6.43%)	1.30	1.41	277.74K
2022-04-26	1.40	1.37	↓$0.03 (-2.14%)	1.36	1.47	357.66K
2022-04-25	1.37	1.39	↑$0.02 (1.46%)	1.33	1.42	373.23K
2022-04-22	1.45	1.40	↓$0.05 (-3.45%)	1.37	1.48	225.80K
2022-04-21	1.54	1.44	↓$0.10 (-6.49%)	1.43	1.65	437.75K
2022-04-20	1.54	1.50	↓$0.04 (-2.60%)	1.50	1.59	225.66K
2022-04-19	1.43	1.53	↑$0.10 (6.99%)	1.42	1.55	246.05K
2022-04-18	1.51	1.45	↓$0.06 (-3.97%)	1.38	1.57	376.30K
2022-04-14	1.65	1.53	↓$0.12 (-7.27%)	1.51	1.65	262.68K
2022-04-13	1.75	1.62	↓$0.13 (-7.43%)	1.60	1.75	258K
2022-04-12	1.88	1.69	↓$0.19 (-10.11%)	1.67	1.93	318.12K
2022-04-11	1.84	1.85	↑$0.01 (0.54%)	1.80	1.89	222.57K
2022-04-08	1.92	1.78	↓$0.14 (-7.29%)	1.76	1.98	386.09K
2022-04-07	2.21	1.97	↓$0.24 (-10.86%)	1.91	2.25	463.27K