International Land Alliance, Inc. (ILAL)
OTCMKTS · Delayed Price · Currency is USD
1.340
-0.040 (-2.90%)
At close: Oct 30, 2026
ILAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | 244 |
| Oct 29, 2026 | 1.35 | 1.55 | 1.12 | 1.38 | 1.38 | -1.43% | 11,313 |
| Oct 28, 2026 | 1.50 | 1.50 | 1.35 | 1.40 | 1.40 | - | 2,199 |
| Oct 27, 2026 | 1.32 | 1.40 | 1.27 | 1.40 | 1.40 | -26.32% | 700 |
| Oct 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 26.67% | 574 |
| Oct 23, 2026 | 1.60 | 1.78 | 1.31 | 1.50 | 1.50 | -5.66% | 4,981 |
| Oct 22, 2026 | 1.36 | 1.64 | 1.23 | 1.59 | 1.59 | 26.19% | 4,995 |
| Oct 21, 2026 | 1.20 | 1.32 | 1.11 | 1.26 | 1.26 | -16.00% | 3,305 |
| Oct 20, 2026 | 1.35 | 1.50 | 1.06 | 1.50 | 1.50 | 25.00% | 9,555 |
| Oct 19, 2026 | 1.80 | 1.80 | 1.10 | 1.20 | 1.20 | -24.53% | 11,519 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.51 | 1.59 | 1.59 | 6.00% | 918 |
| Oct 15, 2026 | 2.00 | 2.00 | 1.37 | 1.50 | 1.50 | -21.05% | 13,946 |
| Oct 14, 2026 | 2.55 | 2.73 | 1.64 | 1.90 | 1.90 | -23.69% | 22,256 |
| Oct 13, 2026 | 3.00 | 3.19 | 1.90 | 2.49 | 2.49 | -17.00% | 12,902 |
| Oct 12, 2026 | 2.85 | 3.39 | 2.85 | 3.00 | 3.00 | -18.92% | 2,245 |
| Oct 9, 2026 | 3.90 | 3.90 | 3.30 | 3.70 | 3.70 | -4.88% | 1,200 |
| Oct 8, 2026 | 3.89 | 3.90 | 2.90 | 3.89 | 3.89 | -0.26% | 1,100 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | 270 |
| Oct 6, 2026 | 3.30 | 3.78 | 3.30 | 3.78 | 3.78 | 11.50% | 820 |
| Oct 5, 2026 | 3.50 | 3.50 | 3.30 | 3.39 | 3.39 | -0.29% | 1,282 |
| Oct 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -11.46% | 2,003 |
| Oct 1, 2026 | 3.99 | 3.99 | 3.37 | 3.84 | 3.84 | -2.54% | 2,216 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.55 | 3.94 | 3.94 | -1.25% | 1,442 |
| Sep 21, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 8.72% | 202 |
| Sep 18, 2026 | 2.99 | 3.70 | 2.59 | 3.67 | 3.67 | 39.02% | 9,421 |
| Sep 17, 2026 | 3.20 | 3.47 | 2.15 | 2.64 | 2.64 | -17.50% | 18,677 |
| Sep 16, 2026 | 3.47 | 3.47 | 2.87 | 3.20 | 3.20 | -7.25% | 302 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 13.11% | 113 |
| Sep 14, 2026 | 3.10 | 3.10 | 2.90 | 3.05 | 3.05 | 1.19% | 46,190 |
| Sep 11, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | 0.47% | 200 |
| Sep 10, 2026 | 3.05 | 3.10 | 3.00 | 3.00 | 3.00 | -7.69% | 3,158 |
| Sep 9, 2026 | 2.93 | 3.25 | 2.93 | 3.25 | 3.25 | 5.86% | 1,931 |
| Sep 8, 2026 | 3.00 | 3.55 | 2.99 | 3.07 | 3.07 | 2.33% | 11,410 |
| Sep 4, 2026 | 3.00 | 3.98 | 2.83 | 3.00 | 3.00 | - | 12,952 |
| Sep 3, 2026 | 3.25 | 3.50 | 3.00 | 3.00 | 3.00 | -6.25% | 9,500 |
| Sep 2, 2026 | 3.20 | 3.39 | 3.10 | 3.20 | 3.20 | -14.44% | 20,702 |
| Sep 1, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | -3.86% | 665 |
| Aug 31, 2026 | 3.99 | 4.00 | 3.30 | 3.89 | 3.89 | -0.26% | 3,624 |
| Aug 28, 2026 | 3.99 | 4.00 | 3.90 | 3.90 | 3.90 | -2.26% | 1,707 |
| Aug 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 100 |
| Aug 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 100 |
| Aug 25, 2026 | 4.00 | 4.00 | 3.70 | 3.99 | 3.99 | 2.31% | 1,753 |
| Aug 24, 2026 | 3.92 | 4.00 | 3.37 | 3.90 | 3.90 | -8.24% | 769 |
| Aug 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 100 |
| Aug 20, 2026 | 4.25 | 4.25 | 3.30 | 4.10 | 4.10 | 2.50% | 702 |
| Aug 19, 2026 | 4.00 | 4.70 | 3.99 | 4.00 | 4.00 | -15.79% | 1,954 |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 24.09% | 240 |
| Aug 14, 2026 | 4.80 | 4.80 | 3.21 | 3.83 | 3.83 | -7.54% | 3,300 |
| Aug 13, 2026 | 4.80 | 4.80 | 3.54 | 4.14 | 4.14 | -13.75% | 2,831 |
| Aug 12, 2026 | 4.00 | 4.80 | 4.00 | 4.80 | 4.80 | 20.00% | 310 |