International Land Alliance, Inc. (ILAL)
OTCMKTS · Delayed Price · Currency is USD
0.2800
-0.0095 (-3.28%)
Dec 26, 2025, 3:30 PM EST
ILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.28% | 109,300 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 110,600 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -0.17% | 100,622 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 2.84% | 450,063 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.76% | 52,900 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 91,033 |
| Dec 17, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 145,544 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 46,190 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.52% | 182,040 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -0.14% | 504,940 |
| Dec 11, 2025 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | 4.11% | 233,532 |
| Dec 10, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 2.78% | 314,066 |
| Dec 9, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -0.37% | 996,979 |
| Dec 8, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | 0.67% | 551,495 |
| Dec 5, 2025 | 0.18 | 0.27 | 0.16 | 0.27 | 0.27 | 68.25% | 991,971 |
| Dec 4, 2025 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | 7.38% | 1,312,557 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.10 | 0.15 | 0.15 | -3.87% | 1,080,469 |
| Dec 2, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 10.71% | 318,830 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 5,400 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 151,400 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.14% | 157,069 |
| Nov 25, 2025 | 0.17 | 0.19 | 0.14 | 0.14 | 0.14 | -11.87% | 368,145 |
| Nov 24, 2025 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 17.36% | 542,904 |
| Nov 21, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -12.39% | 95,400 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.13 | 0.16 | 0.16 | -17.97% | 300,691 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.60% | 26,703 |
| Nov 18, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.56% | 36,590 |
| Nov 17, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.51% | 121,774 |
| Nov 14, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 28.36% | 316,294 |
| Nov 13, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -9.62% | 81,799 |
| Nov 12, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -6.18% | 267,832 |
| Nov 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.91% | 165,550 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 2.00% | 11,780 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 22,190 |
| Nov 6, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 68,800 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 6,442 |
| Nov 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.06% | 38,931 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 468,143 |
| 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 |