5 DAY PERFORMANCE
-5.38%
1 MONTH PERFORMANCE
-12.77%
3 MONTH PERFORMANCE
-13.38%
6 MONTH PERFORMANCE
-21.66%
YEAR-TO-DATE PERFORMANCE
-9.56%
1 YEAR PERFORMANCE
+0.82%
Actinium Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.25 | $1.23 (-1.2%) | $1.25 | $1.20 | 99.39 K | $38.37 M |
| 01/28/2026 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.21 | 145.77 K | $38.06 M |
| 01/27/2026 | $1.26 | $1.29 (2.38%) | $1.29 | $1.26 | 97.00 K | $40.24 M |
| 01/26/2026 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.27 | 110.55 K | $39.62 M |
| 01/23/2026 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.29 | 180.40 K | $40.55 M |
| 01/22/2026 | $1.32 | $1.34 (1.52%) | $1.38 | $1.31 | 106.85 K | $41.80 M |
| 01/21/2026 | $1.28 | $1.32 (3.13%) | $1.34 | $1.28 | 172.20 K | $41.18 M |
| 01/20/2026 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.28 | 160.53 K | $39.93 M |
| 01/16/2026 | $1.31 | $1.33 (1.53%) | $1.34 | $1.30 | 75.52 K | $41.49 M |
| 01/15/2026 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.30 | 111.40 K | $40.87 M |
| 01/14/2026 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.30 | 73.00 K | $41.49 M |
| 01/13/2026 | $1.30 | $1.35 (3.85%) | $1.36 | $1.30 | 98.61 K | $42.11 M |
| 01/12/2026 | $1.36 | $1.30 (-4.41%) | $1.40 | $1.27 | 349.04 K | $40.55 M |
| 01/09/2026 | $1.43 | $1.39 (-2.8%) | $1.47 | $1.37 | 61.50 K | $43.36 M |
| 01/08/2026 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.42 | 59.40 K | $44.61 M |
| 01/07/2026 | $1.45 | $1.46 (0.69%) | $1.47 | $1.42 | 68.41 K | $45.55 M |
| 01/06/2026 | $1.42 | $1.43 (0.7%) | $1.49 | $1.40 | 125.90 K | $44.61 M |
| 01/05/2026 | $1.38 | $1.45 (5.07%) | $1.45 | $1.35 | 117.32 K | $45.23 M |
| 01/02/2026 | $1.36 | $1.37 (0.74%) | $1.38 | $1.33 | 130.00 K | $42.74 M |
| 12/31/2025 | $1.38 | $1.36 (-1.45%) | $1.43 | $1.35 | 245.60 K | $42.43 M |
| 12/30/2025 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.38 | 196.64 K | $43.99 M |
| 12/29/2025 | $1.52 | $1.42 (-6.58%) | $1.52 | $1.41 | 173.05 K | $44.30 M |
| 12/26/2025 | $1.59 | $1.52 (-4.4%) | $1.60 | $1.48 | 136.30 K | $47.42 M |
| 12/24/2025 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.55 | 53.92 K | $49.60 M |
| 12/23/2025 | $1.59 | $1.58 (-0.63%) | $1.64 | $1.56 | 119.10 K | $49.29 M |
| 12/22/2025 | $1.71 | $1.60 (-6.43%) | $1.72 | $1.60 | 195.40 K | $49.91 M |
| 12/19/2025 | $1.60 | $1.69 (5.62%) | $1.71 | $1.57 | 220.83 K | $52.72 M |
| 12/18/2025 | $1.65 | $1.59 (-3.64%) | $1.67 | $1.57 | 167.47 K | $49.60 M |
| 12/17/2025 | $1.50 | $1.66 (10.67%) | $1.67 | $1.48 | 301.23 K | $51.79 M |
| 12/16/2025 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.48 | 143.80 K | $47.42 M |
| 12/15/2025 | $1.52 | $1.59 (4.61%) | $1.69 | $1.52 | 312.43 K | $49.60 M |
| 12/12/2025 | $1.51 | $1.51 (0%) | $1.56 | $1.47 | 433.20 K | $47.11 M |
| 12/11/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.41 | 88.66 K | $45.23 M |
| 12/10/2025 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.41 | 155.91 K | $44.30 M |
| 12/09/2025 | $1.40 | $1.43 (2.14%) | $1.45 | $1.37 | 259.54 K | $44.61 M |
| 12/08/2025 | $1.45 | $1.40 (-3.45%) | $1.47 | $1.40 | 141.80 K | $43.67 M |
| 12/05/2025 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.40 | 86.06 K | $44.61 M |
| 12/04/2025 | $1.45 | $1.45 (0%) | $1.54 | $1.41 | 82.22 K | $45.23 M |
| 12/03/2025 | $1.38 | $1.45 (5.07%) | $1.48 | $1.38 | 151.03 K | $45.23 M |
| 12/02/2025 | $1.37 | $1.38 (0.73%) | $1.40 | $1.33 | 112.74 K | $43.05 M |
| 12/01/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.36 | 385.80 K | $42.74 M |
| 11/28/2025 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.38 | 58.00 K | $43.05 M |
| 11/26/2025 | $1.38 | $1.45 (5.07%) | $1.48 | $1.37 | 94.53 K | $45.23 M |
| 11/25/2025 | $1.38 | $1.40 (1.45%) | $1.40 | $1.32 | 53.50 K | $43.67 M |
| 11/24/2025 | $1.31 | $1.37 (4.58%) | $1.42 | $1.30 | 101.14 K | $42.74 M |
| 11/21/2025 | $1.28 | $1.33 (3.91%) | $1.34 | $1.25 | 118.50 K | $41.49 M |
| 11/20/2025 | $1.35 | $1.29 (-4.44%) | $1.41 | $1.29 | 168.56 K | $40.24 M |
| 11/19/2025 | $1.44 | $1.36 (-5.56%) | $1.44 | $1.33 | 123.26 K | $42.43 M |
| 11/18/2025 | $1.46 | $1.43 (-2.05%) | $1.48 | $1.38 | 193.71 K | $44.61 M |
| 11/17/2025 | $1.38 | $1.45 (5.07%) | $1.60 | $1.35 | 1.62 M | $45.23 M |
| 11/14/2025 | $1.24 | $1.27 (2.42%) | $1.34 | $1.24 | 63.00 K | $39.62 M |
| 11/13/2025 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.23 | 102.20 K | $38.99 M |
| 11/12/2025 | $1.28 | $1.30 (1.56%) | $1.32 | $1.28 | 71.32 K | $40.55 M |
| 11/11/2025 | $1.29 | $1.31 (1.55%) | $1.33 | $1.27 | 136.06 K | $40.87 M |
| 11/10/2025 | $1.28 | $1.33 (3.91%) | $1.33 | $1.26 | 87.61 K | $41.49 M |
| 11/07/2025 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.23 | 286.60 K | $39.31 M |
| 11/06/2025 | $1.36 | $1.32 (-2.94%) | $1.40 | $1.30 | 145.32 K | $41.18 M |
| 11/05/2025 | $1.33 | $1.34 (0.75%) | $1.36 | $1.33 | 90.73 K | $41.80 M |
| 11/04/2025 | $1.35 | $1.35 (0%) | $1.40 | $1.33 | 273.09 K | $42.11 M |
| 11/03/2025 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.36 | 305.80 K | $43.05 M |
| 10/31/2025 | $1.41 | $1.43 (1.42%) | $1.44 | $1.40 | 97.38 K | $44.61 M |
| 10/30/2025 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.40 | 125.67 K | $44.30 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.
