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
20th May 2026 (Wed) 5.62 6.16 5.62 6.00 3,146
19th May 2026 (Tue) 5.60 5.85 5.27 5.50 2,169
18th May 2026 (Mon) 5.50 6.12 5.50 5.89 2,898
15th May 2026 (Fri) 5.55 5.64 5.485 5.72 3,844
14th May 2026 (Thu) 5.60 5.68 5.475 5.51 3,871
13th May 2026 (Wed) 6.19 6.19 5.61 5.91 3,932
12th May 2026 (Tue) 5.36 5.82 5.36 5.51 3,095
11th May 2026 (Mon) 5.06 5.70 4.72 5.61 6,539
8th May 2026 (Fri) 0.368 0.368 0.3238 0.3361 60,264
7th May 2026 (Thu) 0.392 0.4216 0.3693 0.371 112,254
6th May 2026 (Wed) 0.395 0.4333 0.395 0.433 21,867
5th May 2026 (Tue) 0.42 0.4233 0.36 0.3868 44,638
4th May 2026 (Mon) 0.4954 0.5001 0.431 0.4331 76,765
1st May 2026 (Fri) 0.4991 0.5248 0.4884 0.4999 30,999
30th Apr 2026 (Thu) 0.4762 0.529 0.4696 0.5298 27,643
29th Apr 2026 (Wed) 0.5299 0.5503 0.483 0.509 158,747
28th Apr 2026 (Tue) 0.4657 0.54 0.4601 0.479 288,384
27th Apr 2026 (Mon) 0.5653 0.6041 0.5051 0.5214 2,308,999
24th Apr 2026 (Fri) 0.463 0.463 0.4476 0.4635 1,051,220
23rd Apr 2026 (Thu) 0.4893 0.4999 0.4532 0.4629 31,637
22nd Apr 2026 (Wed) 0.4779 0.50 0.471 0.5181 38,310
21st Apr 2026 (Tue) 0.4717 0.4765 0.4468 0.4529 30,524
20th Apr 2026 (Mon) 0.3977 0.4998 0.395 0.4682 69,513
17th Apr 2026 (Fri) 0.4118 0.4237 0.3934 0.407 14,441
16th Apr 2026 (Thu) 0.3874 0.4434 0.3873 0.4139 58,310
15th Apr 2026 (Wed) 0.4206 0.4398 0.3401 0.42 84,341
14th Apr 2026 (Tue) 0.5498 0.5498 0.4571 0.4701 207,651
13th Apr 2026 (Mon) 0.6162 0.6981 0.5108 0.5952 333,303
10th Apr 2026 (Fri) 0.6781 0.6799 0.5862 0.6407 1,565,610
9th Apr 2026 (Thu) 0.4575 1.20 0.4372 0.9634 24,228,093
8th Apr 2026 (Wed) 0.3999 0.4014 0.393 0.397 2,075,014
7th Apr 2026 (Tue) 0.3365 0.36 0.3365 0.36 1,469
6th Apr 2026 (Mon) 0.3357 0.34 0.3357 0.34 1,189
3rd Apr 2026 (Fri) 0.3288 0.35 0.3288 0.344 2,300
2nd Apr 2026 (Thu) 0.3288 0.35 0.3288 0.344 2,300
1st Apr 2026 (Wed) 0.3099 0.3322 0.2987 0.3261 7,406
31st Mar 2026 (Tue) 0.32 0.32 0.2848 0.2936 4,515
30th Mar 2026 (Mon) 0.317 0.322 0.317 0.3181 1,731
27th Mar 2026 (Fri) 0.3407 0.3408 0.3001 0.31 13,236
26th Mar 2026 (Thu) 0.3506 0.3574 0.3501 0.35 538
25th Mar 2026 (Wed) 0.3673 0.3673 0.3673 0.356 549
24th Mar 2026 (Tue) 0.39 0.39 0.3684 0.3692 1,543
23rd Mar 2026 (Mon) 0.387 0.4018 0.3856 0.3946 1,196
FTSE 100 Latest
Value10,443.47
Change11.13