International Land Alliance, Inc. (ILAL)
OTCMKTS · Delayed Price · Currency is USD
0.1599
+0.0049 (3.16%)
Nov 3, 2025, 1:24 PM EST
ILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 145,844 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.16% | 607,500 |
| Oct 29, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -10.92% | 64,100 |
| Oct 28, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 18.45% | 1,850,715 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -8.19% | 44,622 |
| Oct 24, 2025 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | - | 1,184,730 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 48,344 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -11.11% | 100,250 |
| Oct 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 382,000 |
| Oct 20, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 47,400 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | - | 34,139 |
| Oct 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 900 |
| Oct 15, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | -6.59% | 506,866 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | -1.18% | 127,393 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -2.50% | 45,800 |
| Oct 10, 2025 | 0.19 | 0.24 | 0.13 | 0.20 | 0.20 | -2.44% | 868,832 |
| Oct 9, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 849,945 |
| Oct 8, 2025 | 0.20 | 0.21 | 0.17 | 0.20 | 0.20 | - | 413,236 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 40,980 |
| Oct 6, 2025 | 0.17 | 0.21 | 0.15 | 0.21 | 0.21 | 20.66% | 1,167,117 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.61% | 94,636 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 9.09% | 568,131 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 69,529 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 68,873 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -7.89% | 84,943 |
| Sep 26, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -11.50% | 116,315 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.24% | 50,840 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 84,336 |
| Sep 23, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 4.81% | 760,121 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.18 | 0.21 | 0.21 | -8.74% | 774,566 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -6.12% | 470,331 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -2.00% | 335,405 |
| Sep 17, 2025 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | 2.04% | 762,374 |
| Sep 16, 2025 | 0.21 | 0.25 | 0.18 | 0.25 | 0.25 | 16.67% | 1,058,899 |
| Sep 15, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 27.27% | 1,231,661 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -13.02% | 1,243,012 |
| Sep 11, 2025 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | 5.39% | 767,597 |
| Sep 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.17% | 62,096 |
| Sep 9, 2025 | 0.20 | 0.22 | 0.17 | 0.18 | 0.18 | -7.85% | 387,667 |
| Sep 8, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 60,368 |
| Sep 5, 2025 | 0.19 | 0.23 | 0.18 | 0.19 | 0.19 | 5.66% | 922,990 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -14.37% | 1,112,127 |
| Sep 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 138,314 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | - | 22,855 |
| Aug 29, 2025 | 0.21 | 0.24 | 0.19 | 0.21 | 0.21 | -4.15% | 689,602 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -4.74% | 113,303 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 9,717 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | -2.13% | 612,800 |
| Aug 25, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 6.87% | 51,860 |
| Aug 22, 2025 | 0.19 | 0.24 | 0.19 | 0.22 | 0.22 | 7.37% | 277,410 |