International Land Alliance, Inc. (ILAL)
OTCMKTS · Delayed Price · Currency is USD
0.2538
+0.0038 (1.50%)
Aug 18, 2025, 3:58 PM EDT
ILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | - | 24,412 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.12% | 24,753 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.12% | 738,821 |
| Aug 12, 2025 | 0.26 | 0.29 | 0.23 | 0.25 | 0.25 | -3.36% | 45,990 |
| Aug 11, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 7.79% | 6,907 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.20 | 0.24 | 0.24 | -8.71% | 287,744 |
| Aug 7, 2025 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 1.15% | 205,669 |
| Aug 6, 2025 | 0.31 | 0.35 | 0.24 | 0.26 | 0.26 | -16.16% | 130,804 |
| Aug 5, 2025 | 0.35 | 0.35 | 0.29 | 0.31 | 0.31 | -11.33% | 180,900 |
| Aug 4, 2025 | 0.33 | 0.35 | 0.30 | 0.35 | 0.35 | -0.11% | 83,153 |
| Aug 1, 2025 | 0.33 | 0.35 | 0.31 | 0.35 | 0.35 | 6.06% | 531,087 |
| Jul 31, 2025 | 0.29 | 0.33 | 0.25 | 0.33 | 0.33 | 13.83% | 646,907 |
| Jul 30, 2025 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 20.79% | 831,099 |
| Jul 29, 2025 | 0.17 | 0.24 | 0.17 | 0.24 | 0.24 | 26.32% | 781,927 |
| Jul 28, 2025 | 0.15 | 0.21 | 0.15 | 0.19 | 0.19 | -16.26% | 344,771 |
| Jul 25, 2025 | 0.17 | 0.25 | 0.16 | 0.23 | 0.23 | 29.81% | 1,039,161 |
| Jul 24, 2025 | 0.16 | 0.18 | 0.14 | 0.17 | 0.17 | 9.25% | 1,694,788 |
| Jul 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.71% | 220,586 |
| Jul 22, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 8.32% | 53,669 |
| Jul 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 26,666 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 17,100 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 35,800 |
| Jul 16, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 35,973 |
| Jul 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.06% | 37,500 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.09% | 10,914 |
| Jul 11, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.23% | 74,305 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.97% | 19,213 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | - | 196,773 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 17,000 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.68% | 17,390 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.06% | 43,785 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.98% | 101,479 |
| Jul 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.56% | 40,020 |
| Jun 30, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.83% | 109,726 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 132,668 |
| Jun 26, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 280,966 |
| Jun 25, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 4.58% | 93,843 |
| Jun 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.32% | 70,753 |
| Jun 23, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 2.72% | 973,700 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.65% | 42,572 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,450 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 6,503 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.59% | 24,100 |
| Jun 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.26% | 280,226 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 100,151 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.01% | 22,250 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 5,719 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 33,780 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 78,700 |