Draganfly Stock Price History
NASDAQ: DPROIndustrialsAerospaceUSD
4.40-0.17 (-3.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 4.36 -0.92%
DPRO price history at a glance
The price history for Draganfly (DPRO) on this page begins on January 4, 2021, when the stock closed at $133.75; it most recently closed at $4.57 on October 5, 2026. The highest price in this record is $417.50, reached on February 8, 2021; the latest close is 98.9% below that peak. Across the 5 complete calendar years in the table, DPRO finished higher in 1 and lower in 4. Its best year was 2025 (+65.2%) and its worst was 2021 (-69.5%).
Over roughly 6 years the share price changed -96.6%, a -44.4% compound annual price return (excluding dividends). In the last 12 months alone, DPRO has lost 59.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $417.50
- Date of high
- Feb 8, 2021
- Low since 2021
- $1.55
- Date of low
- Sep 9, 2024
- 52-week high
- $14.40
- 52-week low
- $3.78
- Last close
- $4.57
DPRO returns
1 week
-16.83%
1 month
-24.09%
3 months
-4.79%
6 months
-9.86%
Year to date
-33.86%
1 year
-59.16%
3 years
-75.46%
5 years
-94.82%
DPRO price return, excluding dividends.
DPRO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.57 | -37.82% |
| 2025 | 7.35 | +65.17% |
| 2024 | 4.45 | -62.92% |
| 2023 | 12.00 | -36.00% |
| 2022 | 18.75 | -53.99% |
| 2021 | 40.75 | -69.53% |
2026 return is year to date.
DPRO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.66 | 4.68 | 4.55 | 4.57 | -2.77% | |
| 4.92 | 5.00 | 4.69 | 4.70 | -6.00% | |
| 4.99 | 5.06 | 4.92 | 5.00 | +2.04% | |
| 5.25 | 5.28 | 4.90 | 4.90 | -7.28% | |
| 5.57 | 5.61 | 5.28 | 5.29 | -3.82% | |
| 6.00 | 6.02 | 5.47 | 5.50 | -9.62% | |
| 6.30 | 6.30 | 5.99 | 6.08 | -1.94% | |
| 5.71 | 6.32 | 5.57 | 6.20 | +10.81% | |
| 5.40 | 5.92 | 5.38 | 5.60 | +4.58% | |
| 5.62 | 5.62 | 5.29 | 5.35 | -3.95% | |
| 5.32 | 5.60 | 5.22 | 5.57 | +3.92% | |
| 5.52 | 5.67 | 5.32 | 5.36 | -3.25% | |
| 5.76 | 5.82 | 5.47 | 5.54 | -2.29% | |
| 5.61 | 5.73 | 5.55 | 5.67 | +0.89% | |
| 5.84 | 5.91 | 5.44 | 5.62 | -2.26% | |
| 5.43 | 5.90 | 5.43 | 5.75 | +5.89% | |
| 5.40 | 5.45 | 5.19 | 5.43 | +1.50% | |
| 5.55 | 5.55 | 5.18 | 5.35 | -3.08% | |
| 5.46 | 5.66 | 5.38 | 5.52 | -1.60% | |
| 5.80 | 5.85 | 5.54 | 5.61 | +2.56% | |
| 5.57 | 5.74 | 5.46 | 5.47 | -5.20% | |
| 6.02 | 6.13 | 5.76 | 5.77 | -4.15% | |
| 6.07 | 6.21 | 5.76 | 6.02 | -1.63% | |
| 6.36 | 6.46 | 5.84 | 6.12 | -4.82% | |
| 6.00 | 6.52 | 5.92 | 6.43 | +13.01% | |
| 5.38 | 5.72 | 5.36 | 5.69 | +5.76% | |
| 5.29 | 5.58 | 4.93 | 5.38 | -0.74% | |
| 4.97 | 5.48 | 4.95 | 5.42 | +21.39% | |
| 4.31 | 4.52 | 4.28 | 4.47 | +2.17% | |
| 4.40 | 4.40 | 4.31 | 4.37 | +0.46% | |
| 4.30 | 4.38 | 4.22 | 4.35 | +0.46% | |
| 4.33 | 4.39 | 4.27 | 4.33 | +0.23% | |
| 4.48 | 4.55 | 4.27 | 4.32 | -3.79% | |
| 4.35 | 4.53 | 4.35 | 4.49 | +4.91% | |
| 4.46 | 4.46 | 4.15 | 4.28 | -4.04% | |
| 4.59 | 4.59 | 4.31 | 4.46 | 0.00% | |
| 4.51 | 4.70 | 4.45 | 4.46 | -4.70% | |
| 4.86 | 4.87 | 4.63 | 4.68 | -4.29% | |
| 4.80 | 4.97 | 4.76 | 4.89 | +5.84% | |
| 4.51 | 4.70 | 4.45 | 4.62 | +1.09% | |
| 4.50 | 4.63 | 4.41 | 4.57 | +3.16% | |
| 4.28 | 4.59 | 4.11 | 4.43 | -6.14% | |
| 4.78 | 4.83 | 4.63 | 4.72 | +1.51% | |
| 4.52 | 4.71 | 4.42 | 4.65 | +4.49% | |
| 4.35 | 4.55 | 4.31 | 4.45 | +2.06% | |
| 4.40 | 4.43 | 4.32 | 4.36 | -0.91% | |
| 4.24 | 4.44 | 4.24 | 4.40 | +4.27% | |
| 4.08 | 4.27 | 4.07 | 4.22 | +1.93% | |
| 4.17 | 4.28 | 4.05 | 4.14 | -0.48% | |
| 3.81 | 4.17 | 3.81 | 4.16 | +9.47% | |
| 4.11 | 4.17 | 3.78 | 3.80 | -7.32% | |
| 4.25 | 4.31 | 4.03 | 4.10 | -6.82% | |
| 4.30 | 4.47 | 4.26 | 4.40 | +4.27% | |
| 4.38 | 4.50 | 4.20 | 4.22 | -3.65% | |
| 4.25 | 4.51 | 4.25 | 4.38 | +1.62% | |
| 4.50 | 4.60 | 4.28 | 4.31 | -5.07% | |
| 4.26 | 4.54 | 4.26 | 4.54 | +6.82% | |
| 4.23 | 4.32 | 4.19 | 4.25 | +1.43% | |
| 4.07 | 4.27 | 4.00 | 4.19 | -0.48% | |
| 4.64 | 4.64 | 4.15 | 4.21 | -9.85% | |
| 4.76 | 4.84 | 4.56 | 4.67 | -1.68% | |
| 4.63 | 4.79 | 4.63 | 4.75 | +2.70% | |
| 4.79 | 4.79 | 4.53 | 4.63 | -3.24% | |
| 4.87 | 4.87 | 4.67 | 4.78 | -0.42% | |
| 4.81 | 4.85 | 4.74 | 4.80 | +0.21% | |
| 4.85 | 4.91 | 4.67 | 4.79 | -1.44% | |
| 5.16 | 5.16 | 4.84 | 4.86 | -5.08% | |
| 5.25 | 5.27 | 5.08 | 5.12 | 0.00% | |
| 5.47 | 5.57 | 5.06 | 5.12 | -2.85% | |
| 5.33 | 5.62 | 5.22 | 5.27 | -2.77% | |
| 5.46 | 6.10 | 5.29 | 5.42 | +5.45% | |
| 5.04 | 5.20 | 4.97 | 5.14 | +2.39% | |
| 4.95 | 5.11 | 4.89 | 5.02 | +2.03% | |
| 5.16 | 5.30 | 4.87 | 4.92 | -3.53% | |
| 5.33 | 5.35 | 5.05 | 5.10 | -5.38% | |
| 5.37 | 5.52 | 5.30 | 5.39 | -2.36% | |
| 5.77 | 5.77 | 5.39 | 5.52 | -4.66% | |
| 5.97 | 6.03 | 5.61 | 5.79 | +0.52% | |
| 5.74 | 6.02 | 5.67 | 5.76 | +0.88% | |
| 5.80 | 5.87 | 5.56 | 5.71 | -2.97% | |
| 6.20 | 6.36 | 5.88 | 5.89 | -1.92% | |
| 6.57 | 6.60 | 5.79 | 6.00 | -7.83% | |
| 5.79 | 6.54 | 5.74 | 6.51 | +13.71% | |
| 5.97 | 6.18 | 5.71 | 5.73 | -4.26% | |
| 6.54 | 6.58 | 5.67 | 5.98 | -6.85% | |
| 6.46 | 6.72 | 6.23 | 6.42 | +2.56% | |
| 7.01 | 7.01 | 6.12 | 6.26 | -12.20% | |
| 6.88 | 7.31 | 6.67 | 7.13 | +2.00% | |
| 7.28 | 7.29 | 6.76 | 6.99 | -6.43% | |
| 7.50 | 7.77 | 7.25 | 7.47 | -1.19% | |
| 7.72 | 8.04 | 7.48 | 7.56 | +1.20% | |
| 7.98 | 7.98 | 7.07 | 7.47 | -4.11% | |
| 7.44 | 8.28 | 7.33 | 7.79 | +16.79% | |
| 6.54 | 6.76 | 6.29 | 6.67 | +2.30% | |
| 6.42 | 6.70 | 6.39 | 6.52 | +1.56% | |
| 6.32 | 6.65 | 6.19 | 6.42 | +2.88% | |
| 5.49 | 6.25 | 5.46 | 6.24 | +13.87% | |
| 5.39 | 5.56 | 5.20 | 5.48 | +3.98% | |
| 5.24 | 5.35 | 5.06 | 5.27 | 0.00% | |
| 5.39 | 5.46 | 5.07 | 5.27 | -1.31% | |
| 5.50 | 5.52 | 5.23 | 5.34 | -5.15% | |
| 5.35 | 5.69 | 5.18 | 5.63 | +6.03% | |
| 5.32 | 5.35 | 5.13 | 5.31 | -1.48% | |
| 5.42 | 5.50 | 5.16 | 5.39 | -2.71% | |
| 5.38 | 5.75 | 5.26 | 5.54 | +1.09% | |
| 5.39 | 5.70 | 5.21 | 5.48 | +4.98% | |
| 5.50 | 5.52 | 5.18 | 5.22 | -3.69% | |
| 5.15 | 5.48 | 5.10 | 5.42 | +6.07% | |
| 5.15 | 5.21 | 5.00 | 5.11 | 0.00% | |
| 5.23 | 5.28 | 5.01 | 5.11 | -3.77% | |
| 5.42 | 5.43 | 5.15 | 5.31 | -1.30% | |
| 5.10 | 5.44 | 5.06 | 5.38 | +6.11% | |
| 5.32 | 5.32 | 4.94 | 5.07 | -3.98% | |
| 5.53 | 5.62 | 5.25 | 5.28 | -7.04% | |
| 5.80 | 5.87 | 5.58 | 5.68 | -3.24% | |
| 6.28 | 6.32 | 5.84 | 5.87 | -4.71% | |
| 6.47 | 6.47 | 5.94 | 6.16 | -5.08% | |
| 6.20 | 6.56 | 6.20 | 6.49 | +7.45% | |
| 5.99 | 6.29 | 5.87 | 6.04 | +2.90% | |
| 5.91 | 6.00 | 5.71 | 5.87 | -1.18% | |
| 6.25 | 6.33 | 5.86 | 5.94 | -4.81% | |
| 6.12 | 6.34 | 6.00 | 6.24 | +5.05% | |
| 5.80 | 5.99 | 5.76 | 5.94 | +2.77% | |
| 5.52 | 5.80 | 5.45 | 5.78 | +6.06% | |
| 5.44 | 5.56 | 5.11 | 5.45 | -0.18% | |
| 5.13 | 5.55 | 5.05 | 5.46 | +7.69% | |
| 5.14 | 5.21 | 5.03 | 5.07 | -2.69% | |
| 5.33 | 5.43 | 5.11 | 5.21 | +4.83% | |
| 5.17 | 5.18 | 4.73 | 4.97 | -3.50% | |
| 5.44 | 5.64 | 5.15 | 5.15 | -4.63% | |
| 4.70 | 5.44 | 4.65 | 5.40 | +10.66% | |
| 5.01 | 5.08 | 4.86 | 4.88 | -0.61% | |
| 4.50 | 5.00 | 4.42 | 4.91 | +11.09% | |
| 4.61 | 4.69 | 4.35 | 4.42 | -3.70% | |
| 4.72 | 4.75 | 4.50 | 4.59 | -2.75% | |
| 4.94 | 5.11 | 4.69 | 4.72 | -4.65% | |
| 5.74 | 5.88 | 4.81 | 4.95 | -21.80% | |
| 6.01 | 6.44 | 6.01 | 6.33 | +1.77% | |
| 5.80 | 6.28 | 5.77 | 6.22 | +9.89% | |
| 6.45 | 6.48 | 5.60 | 5.66 | -13.46% | |
| 6.56 | 6.68 | 6.32 | 6.54 | -1.51% | |
| 6.80 | 6.87 | 6.63 | 6.64 | -1.92% | |
| 6.46 | 6.92 | 6.30 | 6.77 | +5.62% | |
| 6.47 | 6.59 | 6.30 | 6.41 | +1.10% | |
| 6.62 | 6.76 | 6.29 | 6.34 | -4.08% | |
| 6.60 | 6.71 | 6.27 | 6.61 | +0.15% | |
| 6.44 | 6.65 | 6.30 | 6.60 | +2.80% | |
| 6.33 | 6.69 | 6.24 | 6.42 | +1.58% | |
| 6.57 | 6.57 | 6.08 | 6.32 | -4.39% | |
| 6.56 | 7.30 | 6.41 | 6.61 | -0.75% | |
| 6.76 | 6.99 | 6.42 | 6.66 | -1.48% | |
| 7.00 | 7.10 | 6.52 | 6.76 | -1.60% | |
| 7.34 | 7.45 | 6.77 | 6.87 | -6.53% | |
| 7.00 | 7.70 | 6.87 | 7.35 | +12.21% | |
| 6.90 | 6.91 | 6.51 | 6.55 | -4.52% | |
| 7.52 | 7.52 | 6.63 | 6.86 | -15.93% | |
| 7.94 | 8.24 | 7.85 | 8.16 | +4.88% | |
| 8.00 | 8.10 | 7.66 | 7.78 | -1.89% | |
| 7.91 | 8.17 | 7.65 | 7.93 | +0.51% | |
| 7.63 | 8.10 | 7.53 | 7.89 | +5.48% | |
| 7.70 | 7.94 | 7.33 | 7.48 | -3.73% | |
| 7.20 | 8.17 | 7.06 | 7.77 | +9.44% | |
| 6.91 | 7.33 | 6.70 | 7.10 | +3.05% | |
| 6.82 | 7.16 | 6.70 | 6.89 | +1.62% | |
| 6.93 | 6.96 | 6.56 | 6.78 | -1.02% | |
| 7.32 | 7.35 | 6.57 | 6.85 | -3.66% | |
| 7.68 | 7.68 | 7.07 | 7.11 | -7.66% | |
| 7.47 | 7.82 | 7.24 | 7.70 | +2.74% | |
| 6.83 | 7.50 | 6.64 | 7.50 | +15.66% | |
| 6.92 | 7.09 | 6.44 | 6.48 | -10.25% | |
| 8.16 | 8.18 | 6.91 | 7.22 | -12.06% | |
| 8.02 | 8.22 | 7.58 | 8.21 | +5.19% | |
| 7.73 | 8.36 | 7.34 | 7.81 | +7.06% | |
| 7.70 | 8.12 | 7.13 | 7.29 | -9.44% | |
| 8.49 | 8.49 | 7.75 | 8.05 | -4.05% | |
| 8.69 | 8.70 | 8.03 | 8.39 | -1.53% | |
| 8.16 | 8.57 | 7.87 | 8.52 | +5.84% | |
| 9.30 | 9.40 | 8.03 | 8.05 | -15.88% | |
| 9.65 | 10.24 | 9.26 | 9.57 | -0.93% | |
| 9.24 | 9.81 | 9.03 | 9.66 | +7.10% | |
| 9.67 | 10.34 | 8.24 | 9.02 | -4.25% | |
| 9.06 | 10.62 | 8.60 | 9.42 | -1.77% | |
| 9.47 | 9.85 | 9.20 | 9.59 | +2.68% | |
| 10.02 | 10.19 | 9.26 | 9.34 | -4.01% | |
| 9.72 | 9.78 | 9.01 | 9.73 | -0.92% | |
| 10.19 | 10.30 | 9.51 | 9.82 | +1.03% | |
| 9.57 | 10.34 | 8.91 | 9.72 | +2.42% | |
| 9.60 | 9.95 | 9.18 | 9.49 | +1.28% | |
| 8.94 | 9.63 | 8.90 | 9.37 | +13.03% | |
| 8.60 | 8.99 | 8.12 | 8.29 | -2.59% | |
| 8.12 | 8.73 | 7.85 | 8.51 | +4.93% | |
| 7.65 | 8.14 | 7.36 | 8.11 | +10.34% | |
| 7.11 | 7.36 | 6.79 | 7.35 | +6.37% | |
| 6.73 | 7.00 | 6.56 | 6.91 | +2.37% | |
| 6.87 | 7.11 | 6.71 | 6.75 | -3.98% | |
| 7.09 | 7.45 | 7.00 | 7.03 | -4.48% | |
| 8.10 | 8.10 | 7.30 | 7.36 | -9.14% | |
| 8.07 | 8.36 | 7.88 | 8.10 | +0.87% | |
| 7.77 | 8.23 | 7.56 | 8.03 | +0.25% | |
| 7.70 | 8.47 | 7.51 | 8.01 | +6.37% | |
| 6.28 | 7.54 | 6.10 | 7.53 | +21.84% | |
| 6.21 | 6.40 | 6.09 | 6.18 | +1.64% | |
| 6.60 | 6.77 | 6.07 | 6.08 | -7.88% | |
| 6.33 | 6.72 | 6.32 | 6.60 | +4.10% | |
| 7.07 | 7.07 | 6.26 | 6.34 | -9.04% | |
| 7.39 | 7.50 | 6.88 | 6.97 | -6.94% | |
| 7.25 | 7.65 | 6.97 | 7.49 | +2.60% | |
| 7.34 | 7.70 | 7.15 | 7.30 | -2.28% | |
| 7.41 | 7.61 | 7.15 | 7.47 | -0.66% | |
| 7.78 | 7.98 | 7.28 | 7.52 | -1.96% | |
| 8.17 | 8.28 | 7.46 | 7.67 | -7.26% | |
| 7.74 | 8.33 | 7.56 | 8.27 | +8.10% | |
| 7.01 | 7.70 | 6.83 | 7.65 | +10.07% | |
| 6.88 | 7.26 | 6.88 | 6.95 | +1.31% | |
| 7.15 | 7.26 | 6.81 | 6.86 | -6.16% | |
| 7.40 | 7.56 | 7.13 | 7.31 | 0.00% | |
| 7.63 | 7.67 | 7.12 | 7.31 | -2.14% | |
| 7.60 | 7.70 | 7.06 | 7.47 | -1.06% | |
| 6.65 | 7.57 | 6.44 | 7.55 | +14.05% | |
| 7.35 | 7.42 | 6.42 | 6.62 | -9.32% | |
| 8.04 | 8.48 | 7.25 | 7.30 | +2.10% | |
| 6.83 | 7.28 | 6.63 | 7.15 | +7.36% | |
| 6.10 | 6.73 | 6.03 | 6.66 | +3.58% | |
| 6.78 | 7.00 | 6.19 | 6.43 | -6.54% | |
| 6.66 | 7.24 | 6.62 | 6.88 | -4.97% | |
| 7.95 | 8.40 | 7.06 | 7.24 | -7.18% | |
| 8.18 | 8.38 | 7.60 | 7.80 | -3.70% | |
| 8.07 | 8.35 | 7.77 | 8.10 | -1.82% | |
| 8.95 | 8.99 | 8.12 | 8.25 | -2.60% | |
| 7.50 | 8.47 | 7.17 | 8.47 | +8.31% | |
| 9.02 | 9.07 | 7.69 | 7.82 | -12.63% | |
| 9.00 | 9.18 | 8.55 | 8.95 | +2.87% | |
| 9.01 | 9.87 | 8.60 | 8.70 | -10.22% | |
| 10.79 | 10.79 | 9.26 | 9.69 | -11.51% | |
| 9.53 | 11.28 | 9.40 | 10.95 | +11.62% | |
| 8.90 | 10.19 | 8.72 | 9.81 | +14.74% | |
| 8.79 | 8.80 | 8.31 | 8.55 | -2.95% | |
| 9.04 | 9.34 | 8.57 | 8.81 | -7.56% | |
| 9.90 | 10.19 | 9.42 | 9.53 | +0.95% | |
| 8.55 | 9.59 | 8.49 | 9.44 | +14.56% | |
| 8.29 | 8.54 | 8.15 | 8.24 | -1.55% | |
| 8.79 | 8.79 | 7.55 | 8.37 | -6.48% | |
| 8.81 | 9.35 | 8.65 | 8.95 | +3.11% | |
| 10.00 | 10.20 | 8.52 | 8.68 | -7.86% | |
| 9.24 | 9.63 | 8.91 | 9.42 | -3.68% | |
| 11.93 | 12.10 | 9.56 | 9.78 | -16.70% | |
| 13.79 | 13.84 | 11.01 | 11.74 | -11.13% | |
| 13.03 | 13.71 | 12.35 | 13.21 | -4.07% | |
| 12.91 | 14.16 | 12.04 | 13.77 | +14.65% | |
| 14.40 | 14.40 | 11.51 | 12.01 | -9.15% | |
| 11.68 | 13.58 | 11.56 | 13.22 | +18.14% | |
| 11.37 | 11.70 | 10.91 | 11.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DPRO chart for longer ranges.