Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Darkiris Inc. (DKI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.5937 0.6171 0.545 0.594 24,801
5th Feb 2026 (Thu) 0.6112 0.6552 0.602 0.635 42,200
4th Feb 2026 (Wed) 0.602 0.6499 0.5645 0.6019 39,938
3rd Feb 2026 (Tue) 0.7206 0.74 0.605 0.6799 503,203
2nd Feb 2026 (Mon) 1.18 1.18 0.6202 0.95 23,560,007
30th Jan 2026 (Fri) 0.37 0.37 0.3224 0.333 8,984,760
29th Jan 2026 (Thu) 0.394 0.394 0.363 0.3609 722
28th Jan 2026 (Wed) 0.3651 0.3796 0.3651 0.3804 1,833
27th Jan 2026 (Tue) 0.3749 0.3749 0.3749 0.3804 13,573
26th Jan 2026 (Mon) 0.3899 0.3929 0.387 0.388 312
23rd Jan 2026 (Fri) 0.392 0.40 0.3719 0.3851 7,464
22nd Jan 2026 (Thu) 0.3799 0.395 0.3644 0.394 7,126
21st Jan 2026 (Wed) 0.3386 0.3789 0.3352 0.34 1,168
20th Jan 2026 (Tue) 0.345 0.3708 0.32 0.34 8,042
19th Jan 2026 (Mon) 0.382 0.382 0.32 0.3494 22,055
16th Jan 2026 (Fri) 0.382 0.382 0.32 0.3494 22,055
15th Jan 2026 (Thu) 0.4156 0.4156 0.375 0.3753 7,946
14th Jan 2026 (Wed) 0.4379 0.438 0.401 0.4079 3,896
13th Jan 2026 (Tue) 0.41 0.415 0.4093 0.438 1,989
12th Jan 2026 (Mon) 0.409 0.4794 0.409 0.438 58,567
9th Jan 2026 (Fri) 0.399 0.399 0.3915 0.39 3,859
8th Jan 2026 (Thu) 0.37 0.398 0.37 0.3989 407
7th Jan 2026 (Wed) 0.3722 0.3767 0.3722 0.3811 258
6th Jan 2026 (Tue) 0.385 0.393 0.3801 0.382 3,330
5th Jan 2026 (Mon) 0.3518 0.3802 0.3518 0.379 16,166
2nd Jan 2026 (Fri) 0.349 0.359 0.3481 0.349 5,735
1st Jan 2026 (Thu) 0.36 0.3792 0.315 0.316 17,011
31st Dec 2025 (Wed) 0.36 0.3792 0.315 0.316 17,011
30th Dec 2025 (Tue) 0.38 0.39 0.3574 0.3683 14,956
29th Dec 2025 (Mon) 0.348 0.41 0.3465 0.4018 38,480
26th Dec 2025 (Fri) 0.3165 0.4078 0.31 0.3513 28,833
25th Dec 2025 (Thu) 0.3323 0.3323 0.3101 0.3168 13,746
24th Dec 2025 (Wed) 0.3323 0.3323 0.3101 0.3168 13,746
23rd Dec 2025 (Tue) 0.3455 0.3584 0.3401 0.3446 2,700
22nd Dec 2025 (Mon) 0.3947 0.3947 0.35 0.36 12,706
19th Dec 2025 (Fri) 0.389 0.39 0.3802 0.3828 1,902
18th Dec 2025 (Thu) 0.3789 0.3789 0.378 0.378 878
17th Dec 2025 (Wed) 0.37 0.372 0.37 0.3725 539
16th Dec 2025 (Tue) 0.3943 0.3973 0.3724 0.3725 3,069
15th Dec 2025 (Mon) 0.422 0.422 0.3912 0.4032 9,335
12th Dec 2025 (Fri) 0.4301 0.4301 0.429 0.429 453
11th Dec 2025 (Thu) 0.4301 0.44 0.4301 0.43 12,571
10th Dec 2025 (Wed) 0.435 0.4394 0.4334 0.44 347
9th Dec 2025 (Tue) 0.4307 0.4392 0.4258 0.4324 1,235
8th Dec 2025 (Mon) 0.4266 0.449 0.4266 0.4461 479
FTSE 100 Latest
Value10,369.75
Change60.53