DPRO(DPRO)
DPRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $4.11 | $4.27 | $4.11 | $4.22 | 332,049 |
| 7/31/2026 | $4.17 | $4.28 | $4.05 | $4.14 | 488,035 |
| 7/30/2026 | $3.81 | $4.17 | $3.81 | $4.16 | 635,657 |
| 7/29/2026 | $4.11 | $4.17 | $3.78 | $3.80 | 1.28M |
| 7/28/2026 | $4.25 | $4.31 | $4.03 | $4.10 | 998,642 |
| 7/27/2026 | $4.30 | $4.47 | $4.26 | $4.40 | 499,966 |
| 7/24/2026 | $4.38 | $4.50 | $4.20 | $4.22 | 487,634 |
| 7/23/2026 | $4.25 | $4.51 | $4.25 | $4.38 | 596,800 |
| 7/22/2026 | $4.50 | $4.60 | $4.28 | $4.31 | 829,100 |
| 7/21/2026 | $4.26 | $4.54 | $4.26 | $4.54 | 698,800 |
| 7/20/2026 | $4.22 | $4.32 | $4.19 | $4.25 | 739,300 |
| 7/17/2026 | $4.07 | $4.26 | $4.00 | $4.19 | 603,940 |
| 7/16/2026 | $4.64 | $4.64 | $4.14 | $4.21 | 1.76M |
| 7/15/2026 | $4.76 | $4.84 | $4.56 | $4.67 | 550,501 |
| 7/14/2026 | $4.63 | $4.79 | $4.63 | $4.75 | 633,634 |
| 7/13/2026 | $4.79 | $4.79 | $4.53 | $4.63 | 681,300 |
| 7/10/2026 | $4.87 | $4.87 | $4.67 | $4.78 | 651,400 |
| 7/9/2026 | $4.81 | $4.85 | $4.74 | $4.80 | 625,753 |
| 7/8/2026 | $4.85 | $4.91 | $4.67 | $4.79 | 790,623 |
| 7/7/2026 | $5.16 | $5.16 | $4.84 | $4.86 | 941,200 |
| 7/6/2026 | $5.25 | $5.27 | $5.08 | $5.12 | 660,517 |
| 7/2/2026 | $5.47 | $5.57 | $5.06 | $5.12 | 1.02M |
| 7/1/2026 | $5.33 | $5.62 | $5.22 | $5.27 | 1.05M |
| 6/30/2026 | $5.46 | $6.10 | $5.29 | $5.42 | 3.88M |
| 6/29/2026 | $5.04 | $5.20 | $4.97 | $5.14 | 630,631 |
| 6/26/2026 | $4.95 | $5.11 | $4.89 | $5.02 | 801,600 |
| 6/25/2026 | $5.16 | $5.29 | $4.87 | $4.92 | 1.13M |
| 6/24/2026 | $5.33 | $5.35 | $5.05 | $5.10 | 947,429 |
| 6/23/2026 | $5.37 | $5.52 | $5.30 | $5.39 | 1.01M |
| 6/22/2026 | $5.77 | $5.77 | $5.39 | $5.52 | 1.29M |
| 6/18/2026 | $5.97 | $6.03 | $5.61 | $5.79 | 1.28M |
| 6/17/2026 | $5.74 | $6.02 | $5.67 | $5.76 | 844,000 |
| 6/16/2026 | $5.80 | $5.87 | $5.56 | $5.71 | 1.59M |
| 6/15/2026 | $6.20 | $6.36 | $5.88 | $5.89 | 1.16M |
| 6/12/2026 | $6.57 | $6.60 | $5.79 | $6.00 | 1.64M |
| 6/11/2026 | $5.79 | $6.54 | $5.74 | $6.51 | 1.56M |
| 6/10/2026 | $5.97 | $6.18 | $5.71 | $5.73 | 1.27M |
| 6/9/2026 | $6.54 | $6.58 | $5.67 | $5.98 | 1.66M |
| 6/8/2026 | $6.46 | $6.72 | $6.23 | $6.42 | 1.21M |
| 6/5/2026 | $7.01 | $7.01 | $6.12 | $6.26 | 2.39M |
| 6/4/2026 | $6.88 | $7.31 | $6.67 | $7.13 | 1.79M |
| 6/3/2026 | $7.28 | $7.29 | $6.76 | $6.99 | 2.80M |
| 6/2/2026 | $7.50 | $7.77 | $7.25 | $7.47 | 2.53M |
| 6/1/2026 | $7.72 | $8.04 | $7.48 | $7.56 | 4.10M |
| 5/29/2026 | $7.98 | $7.98 | $7.07 | $7.47 | 4.85M |
| 5/28/2026 | $7.44 | $8.28 | $7.33 | $7.79 | 9.58M |
| 5/27/2026 | $6.54 | $6.76 | $6.29 | $6.67 | 1.61M |
| 5/26/2026 | $6.42 | $6.70 | $6.39 | $6.52 | 1.86M |
| 5/22/2026 | $6.32 | $6.65 | $6.19 | $6.42 | 2.36M |
| 5/21/2026 | $5.49 | $6.25 | $5.46 | $6.24 | 2.69M |
| 5/20/2026 | $5.39 | $5.56 | $5.20 | $5.48 | 1.66M |
| 5/19/2026 | $5.24 | $5.35 | $5.06 | $5.27 | 1.09M |
| 5/18/2026 | $5.39 | $5.46 | $5.07 | $5.27 | 1.09M |
| 5/15/2026 | $5.50 | $5.52 | $5.23 | $5.34 | 884,600 |
| 5/14/2026 | $5.35 | $5.69 | $5.18 | $5.63 | 1.61M |
| 5/13/2026 | $5.32 | $5.35 | $5.13 | $5.31 | 1.09M |
| 5/12/2026 | $5.42 | $5.50 | $5.16 | $5.39 | 1.54M |
| 5/11/2026 | $5.38 | $5.75 | $5.26 | $5.54 | 2.05M |
| 5/8/2026 | $5.39 | $5.70 | $5.21 | $5.48 | 2.02M |
| 5/7/2026 | $5.50 | $5.52 | $5.18 | $5.22 | 1.06M |
| 5/6/2026 | $5.15 | $5.48 | $5.10 | $5.42 | 1.71M |
| 5/5/2026 | $5.15 | $5.21 | $5.00 | $5.11 | 880,601 |