MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DPRO — Draganfly Inc. Common Shares
NasdaqDraganfly Inc. Common Shares
$5.29
-0.21(-3.82%)
- O
- 5.57
- H
- 5.61
- L
- 5.28
- V
- 1.06M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.29
Period Return+107.25%
Period High$14.40
Period Low$1.63
Avg Daily Volume2.45M
Total Trading Days365
DPRO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.57 | $5.61 | $5.28 | $5.29 | $-0.21 | -3.82% | 1,059,398 | $5.39 | $5.28 $5.61 |
| Oct 1, 2026 | $6.00 | $6.02 | $5.47 | $5.50 | $-0.59 | -9.62% | 1,704,630 | $5.68 | $5.47 $6.02 |
| Sep 30, 2026 | $6.30 | $6.30 | $5.99 | $6.08 | $-0.12 | -1.94% | 1,768,688 | $6.13 | $5.99 $6.30 |
| Sep 29, 2026 | $5.71 | $6.32 | $5.57 | $6.20 | +$0.61 | +10.81% | 2,734,723 | $6.03 | $5.57 $6.32 |
| Sep 28, 2026 | $5.40 | $5.92 | $5.38 | $5.60 | +$0.25 | +4.58% | 3,225,611 | $5.69 | $5.38 $5.92 |
| Sep 25, 2026 | $5.62 | $5.62 | $5.29 | $5.35 | $-0.22 | -3.95% | 783,883 | $5.38 | $5.29 $5.62 |
| Sep 24, 2026 | $5.32 | $5.60 | $5.22 | $5.57 | +$0.21 | +3.92% | 624,186 | $5.43 | $5.22 $5.60 |
| Sep 23, 2026 | $5.52 | $5.67 | $5.32 | $5.36 | $-0.18 | -3.25% | 788,583 | $5.47 | $5.32 $5.67 |
| Sep 22, 2026 | $5.76 | $5.82 | $5.47 | $5.54 | $-0.13 | -2.29% | 766,110 | $5.56 | $5.47 $5.82 |
| Sep 21, 2026 | $5.61 | $5.73 | $5.55 | $5.67 | +$0.05 | +0.89% | 621,877 | $5.65 | $5.55 $5.73 |
| Sep 18, 2026 | $5.84 | $5.91 | $5.44 | $5.62 | $-0.13 | -2.26% | 1,306,853 | $5.60 | $5.44 $5.91 |
| Sep 17, 2026 | $5.43 | $5.90 | $5.43 | $5.75 | +$0.32 | +5.89% | 1,291,197 | $5.75 | $5.43 $5.90 |
| Sep 16, 2026 | $5.40 | $5.45 | $5.19 | $5.43 | +$0.08 | +1.50% | 1,055,511 | $5.28 | $5.19 $5.45 |
| Sep 15, 2026 | $5.55 | $5.55 | $5.18 | $5.35 | $-0.17 | -3.08% | 932,571 | $5.31 | $5.18 $5.55 |
| Sep 14, 2026 | $5.46 | $5.66 | $5.38 | $5.52 | $-0.09 | -1.60% | 785,786 | $5.51 | $5.38 $5.66 |
| Sep 11, 2026 | $5.80 | $5.85 | $5.54 | $5.61 | +$0.14 | +2.56% | 1,213,776 | $5.65 | $5.54 $5.85 |
| Sep 10, 2026 | $5.57 | $5.74 | $5.46 | $5.47 | $-0.30 | -5.20% | 1,185,483 | $5.57 | $5.46 $5.74 |
| Sep 9, 2026 | $6.02 | $6.13 | $5.76 | $5.77 | $-0.25 | -4.15% | 965,012 | $5.95 | $5.76 $6.13 |
| Sep 8, 2026 | $6.07 | $6.21 | $5.76 | $6.02 | $-0.10 | -1.63% | 1,678,210 | $5.98 | $5.76 $6.21 |
| Sep 4, 2026 | $6.36 | $6.46 | $5.84 | $6.12 | $-0.31 | -4.82% | 2,493,908 | $6.10 | $5.84 $6.46 |
| Sep 3, 2026 | $6.00 | $6.52 | $5.92 | $6.43 | +$0.74 | +13.01% | 6,284,747 | $6.22 | $5.92 $6.52 |
| Sep 2, 2026 | $5.38 | $5.72 | $5.36 | $5.69 | +$0.31 | +5.76% | 2,017,855 | $5.56 | $5.36 $5.72 |
| Sep 1, 2026 | $5.29 | $5.58 | $4.93 | $5.38 | $-0.04 | -0.74% | 3,560,054 | $5.22 | $4.93 $5.58 |
| Aug 31, 2026 | $4.97 | $5.48 | $4.95 | $5.42 | +$0.96 | +21.39% | 9,053,983 | $5.24 | $4.95 $5.48 |
| Aug 28, 2026 | $4.31 | $4.52 | $4.28 | $4.47 | +$0.10 | +2.17% | 1,106,086 | $4.41 | $4.28 $4.52 |
| Aug 27, 2026 | $4.40 | $4.40 | $4.31 | $4.37 | +$0.02 | +0.46% | 383,720 | $4.37 | $4.31 $4.40 |
| Aug 26, 2026 | $4.30 | $4.38 | $4.22 | $4.35 | +$0.02 | +0.46% | 425,960 | $4.30 | $4.22 $4.38 |
| Aug 25, 2026 | $4.33 | $4.39 | $4.27 | $4.33 | +$0.01 | +0.23% | 350,734 | $4.34 | $4.27 $4.39 |
| Aug 24, 2026 | $4.48 | $4.55 | $4.27 | $4.32 | $-0.17 | -3.79% | 425,432 | $4.32 | $4.27 $4.55 |
| Aug 21, 2026 | $4.35 | $4.53 | $4.35 | $4.49 | +$0.21 | +4.91% | 519,654 | $4.47 | $4.35 $4.53 |