Actinium Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	1.01	1.05	1.00	1.00	1.00	-0.99%	92,640
Aug 26, 2026	1.08	1.08	1.01	1.01	1.01	-6.48%	144,038
Aug 25, 2026	1.07	1.10	1.05	1.08	1.08	2.86%	159,002
Aug 24, 2026	1.10	1.10	1.04	1.05	1.05	-4.55%	64,253
Aug 21, 2026	1.13	1.14	1.10	1.10	1.10	-1.79%	142,886
Aug 20, 2026	1.13	1.14	1.07	1.12	1.12	-0.88%	121,407
Aug 19, 2026	1.09	1.15	1.05	1.13	1.13	4.63%	183,387
Aug 18, 2026	1.05	1.12	1.03	1.08	1.08	2.86%	197,639
Aug 17, 2026	1.11	1.13	1.05	1.05	1.05	0.96%	344,533
Aug 14, 2026	0.95	1.09	0.94	1.04	1.04	7.90%	489,561
Aug 13, 2026	0.85	0.98	0.85	0.96	0.96	17.39%	283,437
Aug 12, 2026	0.80	0.83	0.79	0.82	0.82	3.53%	240,413
Aug 11, 2026	0.78	0.82	0.77	0.79	0.79	2.97%	166,710
Aug 10, 2026	0.80	0.81	0.76	0.77	0.77	-3.41%	177,030
Aug 7, 2026	0.79	0.80	0.77	0.80	0.80	1.32%	128,333
Aug 6, 2026	0.75	0.79	0.75	0.79	0.79	5.12%	98,926
Aug 5, 2026	0.80	0.81	0.74	0.75	0.75	-7.57%	349,491
Aug 4, 2026	0.81	0.83	0.81	0.81	0.81	-0.18%	92,085
Aug 3, 2026	0.84	0.86	0.81	0.81	0.81	-3.04%	198,069
Jul 31, 2026	0.84	0.85	0.84	0.84	0.84	-0.01%	35,411
Jul 30, 2026	0.84	0.85	0.84	0.84	0.84	0.01%	25,411
Jul 29, 2026	0.85	0.88	0.83	0.84	0.84	-3.42%	80,795
Jul 28, 2026	0.86	0.87	0.85	0.87	0.87	1.42%	72,397
Jul 27, 2026	0.88	0.88	0.81	0.85	0.85	-0.65%	123,732
Jul 24, 2026	0.89	0.90	0.86	0.86	0.86	-3.48%	113,152
Jul 23, 2026	0.91	0.91	0.89	0.89	0.89	-1.00%	130,271
Jul 22, 2026	0.90	0.92	0.88	0.90	0.90	-	67,905
Jul 21, 2026	0.89	0.92	0.89	0.90	0.90	1.93%	50,584
Jul 20, 2026	0.90	0.90	0.88	0.88	0.88	-4.22%	89,939
Jul 17, 2026	0.90	0.93	0.89	0.92	0.92	3.58%	56,448
Jul 16, 2026	0.91	0.91	0.89	0.89	0.89	-3.25%	64,725
Jul 15, 2026	0.90	0.92	0.90	0.92	0.92	2.77%	32,376
Jul 14, 2026	0.91	0.91	0.88	0.90	0.90	-1.09%	123,131
Jul 13, 2026	0.92	0.97	0.90	0.91	0.91	-2.69%	96,428
Jul 10, 2026	0.96	0.98	0.92	0.93	0.93	-4.12%	75,801
Jul 9, 2026	0.96	1.00	0.96	0.97	0.97	-	46,447
Jul 8, 2026	1.05	1.05	0.96	0.97	0.97	-7.62%	72,433
Jul 7, 2026	0.96	1.05	0.94	1.05	1.05	9.26%	228,039
Jul 6, 2026	0.99	0.99	0.95	0.96	0.96	-2.04%	144,720
Jul 2, 2026	0.97	0.99	0.97	0.98	0.98	0.12%	32,878
Jul 1, 2026	0.97	0.99	0.97	0.98	0.98	-0.02%	93,296
Jun 30, 2026	0.98	1.00	0.95	0.98	0.98	-1.01%	143,978
Jun 29, 2026	0.99	1.01	0.97	0.99	0.99	-	124,570
Jun 26, 2026	0.95	1.00	0.94	0.99	0.99	4.21%	126,337
Jun 25, 2026	0.98	1.01	0.94	0.95	0.95	-5.94%	305,224
Jun 24, 2026	1.00	1.03	1.00	1.01	1.01	-0.98%	82,657
Jun 23, 2026	1.05	1.05	1.01	1.02	1.02	-0.97%	40,483
Jun 22, 2026	1.02	1.05	1.02	1.03	1.03	-	71,859
Jun 18, 2026	1.05	1.11	1.02	1.03	1.03	0.98%	130,679
Jun 17, 2026	0.99	1.06	0.98	1.02	1.02	4.08%	149,626