International Land Alliance, Inc. (ILAL)
OTCMKTS · Delayed Price · Currency is USD
0.1490
-0.0060 (-3.87%)
Dec 3, 2025, 4:00 PM EST
ILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |