International Land Alliance, Inc. (ILAL)
OTCMKTS · Delayed Price · Currency is USD
0.2450
+0.0350 (16.67%)
Sep 16, 2025, 3:59 PM EDT
ILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 0.23 | 0.25 | 0.20 | 0.20 | 0.20 | -19.69% | 315,769 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 0.79% | 19,781 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.30% | 58,336 |
| Aug 18, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 1.50% | 101,702 |
| 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 |