5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-4.07%
3 MONTH PERFORMANCE
+21.65%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
-13.24%
1 YEAR PERFORMANCE
-21.33%
Actinium Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.06 | 104.90 K | $33.91 M |
| 10/07/2026 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.05 | 100.10 K | $33.60 M |
| 10/06/2026 | $1.20 | $1.11 (-7.5%) | $1.22 | $1.02 | 439.60 K | $34.85 M |
| 10/05/2026 | $1.16 | $1.20 (3.45%) | $1.24 | $1.16 | 115.03 K | $37.68 M |
| 10/02/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.12 | 81.80 K | $36.74 M |
| 10/01/2026 | $1.11 | $1.15 (3.6%) | $1.15 | $1.11 | 90.83 K | $36.11 M |
| 09/30/2026 | $1.14 | $1.12 (-1.75%) | $1.20 | $1.10 | 95.13 K | $35.17 M |
| 09/29/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.14 | 62.02 K | $35.79 M |
| 09/28/2026 | $1.18 | $1.18 (0%) | $1.20 | $1.17 | 75.40 K | $37.05 M |
| 09/25/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.18 | 28.42 K | $37.68 M |
| 09/24/2026 | $1.19 | $1.19 (0%) | $1.25 | $1.18 | 85.94 K | $37.36 M |
| 09/23/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 130.43 K | $37.05 M |
| 09/22/2026 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.17 | 54.50 K | $36.74 M |
| 09/21/2026 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.17 | 99.40 K | $37.68 M |
| 09/18/2026 | $1.18 | $1.22 (3.39%) | $1.23 | $1.18 | 146.21 K | $38.31 M |
| 09/17/2026 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.18 | 57.03 K | $37.36 M |
| 09/16/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.24 | 59.80 K | $38.93 M |
| 09/15/2026 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.25 | 96.17 K | $39.25 M |
| 09/14/2026 | $1.41 | $1.28 (-9.22%) | $1.42 | $1.25 | 301.51 K | $40.19 M |
| 09/11/2026 | $1.31 | $1.40 (6.87%) | $1.42 | $1.29 | 242.66 K | $43.96 M |
| 09/10/2026 | $1.25 | $1.31 (4.8%) | $1.34 | $1.23 | 226.80 K | $41.13 M |
| 09/09/2026 | $1.24 | $1.23 (-0.81%) | $1.31 | $1.22 | 366.60 K | $38.62 M |
| 09/08/2026 | $1.06 | $1.23 (16.04%) | $1.25 | $1.06 | 574.18 K | $38.62 M |
| 09/04/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 54.23 K | $32.34 M |
| 09/03/2026 | $1.02 | $1.05 (2.94%) | $1.06 | $1.01 | 78.76 K | $32.97 M |
| 09/02/2026 | $1.00 | $1.00 (0%) | $1.04 | $1.00 | 77.57 K | $31.40 M |
| 09/01/2026 | $1.01 | $1.00 (-1.44%) | $1.02 | $1.00 | 30.10 K | $31.26 M |
| 08/31/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.01 | 34.80 K | $32.03 M |
| 08/28/2026 | $1.00 | $1.01 (1%) | $1.03 | $0.97 | 112.02 K | $31.71 M |
| 08/27/2026 | $1.01 | $1.00 (-0.99%) | $1.05 | $1.00 | 92.90 K | $31.40 M |
| 08/26/2026 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 145.24 K | $31.71 M |
| 08/25/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.05 | 159.00 K | $33.91 M |
| 08/24/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.04 | 64.45 K | $32.97 M |
| 08/21/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.10 | 144.01 K | $34.54 M |
| 08/20/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.07 | 121.42 K | $35.17 M |
| 08/19/2026 | $1.09 | $1.13 (3.67%) | $1.15 | $1.05 | 183.41 K | $35.48 M |
| 08/18/2026 | $1.05 | $1.08 (2.86%) | $1.12 | $1.03 | 211.20 K | $33.91 M |
| 08/17/2026 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.05 | 344.94 K | $32.97 M |
| 08/14/2026 | $0.95 | $1.04 (9.47%) | $1.09 | $0.94 | 490.51 K | $32.66 M |
| 08/13/2026 | $0.85 | $0.96 (13.53%) | $0.98 | $0.85 | 284.68 K | $30.27 M |
| 08/12/2026 | $0.80 | $0.82 (2.64%) | $0.83 | $0.79 | 240.65 K | $25.78 M |
| 08/11/2026 | $0.78 | $0.79 (1.68%) | $0.82 | $0.77 | 168.80 K | $24.90 M |
| 08/10/2026 | $0.80 | $0.77 (-3.73%) | $0.81 | $0.76 | 177.30 K | $24.18 M |
| 08/07/2026 | $0.79 | $0.80 (0.94%) | $0.80 | $0.77 | 133.32 K | $25.04 M |
| 08/06/2026 | $0.75 | $0.79 (4.93%) | $0.79 | $0.75 | 98.94 K | $24.71 M |
| 08/05/2026 | $0.80 | $0.75 (-6.41%) | $0.81 | $0.74 | 349.56 K | $23.51 M |
| 08/04/2026 | $0.81 | $0.81 (-0.12%) | $0.83 | $0.81 | 92.12 K | $25.43 M |
| 08/03/2026 | $0.84 | $0.81 (-3.04%) | $0.86 | $0.81 | 200.15 K | $25.48 M |
| 07/31/2026 | $0.84 | $0.84 (0%) | $0.85 | $0.84 | 35.41 K | $26.14 M |
| 07/30/2026 | $0.84 | $0.84 (0.01%) | $0.85 | $0.84 | 26.32 K | $26.15 M |
| 07/29/2026 | $0.85 | $0.84 (-1.54%) | $0.88 | $0.83 | 80.80 K | $26.14 M |
| 07/28/2026 | $0.86 | $0.87 (0.72%) | $0.87 | $0.85 | 72.40 K | $27.07 M |
| 07/27/2026 | $0.88 | $0.85 (-2.91%) | $0.88 | $0.81 | 123.73 K | $26.69 M |
| 07/24/2026 | $0.89 | $0.86 (-3.32%) | $0.90 | $0.86 | 113.35 K | $26.86 M |
| 07/23/2026 | $0.91 | $0.89 (-2.09%) | $0.91 | $0.89 | 130.30 K | $27.83 M |
| 07/22/2026 | $0.90 | $0.90 (0.38%) | $0.92 | $0.88 | 67.91 K | $28.11 M |
| 07/21/2026 | $0.89 | $0.90 (1.12%) | $0.92 | $0.89 | 50.60 K | $28.11 M |
| 07/20/2026 | $0.90 | $0.88 (-1.89%) | $0.90 | $0.88 | 89.94 K | $27.58 M |
| 07/17/2026 | $0.90 | $0.92 (2.14%) | $0.93 | $0.89 | 56.50 K | $28.80 M |
| 07/16/2026 | $0.91 | $0.89 (-2.04%) | $0.91 | $0.89 | 64.84 K | $27.80 M |
| 07/15/2026 | $0.90 | $0.92 (2.32%) | $0.92 | $0.90 | 32.58 K | $28.74 M |
| 07/14/2026 | $0.91 | $0.90 (-1.64%) | $0.91 | $0.88 | 123.13 K | $27.96 M |
| 07/13/2026 | $0.92 | $0.91 (-2.04%) | $0.97 | $0.90 | 96.43 K | $28.27 M |
| 07/10/2026 | $0.96 | $0.93 (-3.12%) | $0.98 | $0.92 | 75.90 K | $29.05 M |
| 07/09/2026 | $0.96 | $0.97 (1.01%) | $1.00 | $0.96 | 51.20 K | $30.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
