International Land Alliance, Inc. (ILAL)
OTCMKTS · Delayed Price · Currency is USD
6.80
-0.03 (-0.44%)
At close: May 1, 2026
ILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.70 | 6.80 | 6.69 | 6.80 | 6.80 | -0.44% | 1,107 |
| Apr 30, 2026 | 7.00 | 7.15 | 6.31 | 6.83 | 6.83 | -2.43% | 6,345 |
| Apr 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 690 |
| Apr 28, 2026 | 7.00 | 7.00 | 6.30 | 7.00 | 7.00 | - | 4,569 |
| Apr 27, 2026 | 6.82 | 7.00 | 6.61 | 7.00 | 7.00 | -0.57% | 1,075 |
| Apr 24, 2026 | 7.00 | 7.29 | 6.65 | 7.04 | 7.04 | -3.56% | 3,564 |
| Apr 22, 2026 | 5.90 | 7.30 | 5.90 | 7.30 | 7.30 | 16.43% | 20,289 |
| Apr 21, 2026 | 5.57 | 6.27 | 5.50 | 6.27 | 6.27 | -0.48% | 4,907 |
| Apr 20, 2026 | 5.27 | 6.30 | 5.10 | 6.30 | 6.30 | 5.18% | 8,126 |
| Apr 17, 2026 | 6.00 | 6.29 | 5.50 | 5.99 | 5.99 | -0.17% | 17,718 |
| Apr 16, 2026 | 5.91 | 6.10 | 5.90 | 6.00 | 6.00 | -2.44% | 8,971 |
| Apr 15, 2026 | 6.00 | 6.15 | 5.50 | 6.15 | 6.15 | 3.36% | 14,849 |
| Apr 14, 2026 | 4.95 | 5.95 | 4.95 | 5.95 | 5.95 | 8.18% | 2,985 |
| Apr 10, 2026 | 5.00 | 5.50 | 4.96 | 5.50 | 5.50 | 7.84% | 9,720 |
| Apr 9, 2026 | 6.00 | 6.00 | 4.65 | 5.10 | 5.10 | -3.77% | 30,142 |
| Apr 8, 2026 | 5.50 | 5.50 | 5.00 | 5.30 | 5.30 | -3.64% | 14,152 |
| Apr 7, 2026 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | - | 12,607 |
| Apr 6, 2026 | 5.90 | 5.90 | 5.37 | 5.50 | 5.50 | -5.17% | 3,520 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.25 | 5.80 | 5.80 | -3.33% | 16,433 |
| Apr 1, 2026 | 6.00 | 6.00 | 5.65 | 6.00 | 6.00 | - | 7,110 |
| Mar 31, 2026 | 5.37 | 6.00 | 5.36 | 6.00 | 6.00 | - | 15,496 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.36 | 6.00 | 6.00 | - | 1,410 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 12,600 |
| Mar 26, 2026 | 5.50 | 6.01 | 5.50 | 6.00 | 6.00 | 2.56% | 12,396 |
| Mar 25, 2026 | 5.50 | 5.85 | 5.45 | 5.85 | 5.85 | 2.63% | 3,840 |
| Mar 24, 2026 | 5.00 | 5.80 | 5.00 | 5.70 | 5.70 | 14.00% | 10,241 |
| Mar 23, 2026 | 4.96 | 5.00 | 4.88 | 5.00 | 5.00 | -3.85% | 7,094 |
| Mar 20, 2026 | 5.00 | 5.20 | 4.97 | 5.20 | 5.20 | - | 3,468 |
| Mar 19, 2026 | 5.01 | 5.25 | 5.00 | 5.20 | 5.20 | - | 5,012 |
| Mar 18, 2026 | 5.30 | 5.40 | 5.04 | 5.20 | 5.20 | -5.45% | 3,646 |
| Mar 17, 2026 | 4.68 | 5.50 | 4.68 | 5.50 | 5.50 | 10.00% | 9,166 |
| Mar 16, 2026 | 4.03 | 5.00 | 4.03 | 5.00 | 5.00 | 17.65% | 14,663 |
| Mar 13, 2026 | 5.00 | 5.30 | 4.25 | 4.25 | 4.25 | -13.27% | 31,759 |
| Mar 12, 2026 | 4.05 | 5.00 | 3.51 | 4.90 | 4.90 | 1.03% | 7,832 |
| Mar 11, 2026 | 6.00 | 6.00 | 4.26 | 4.85 | 4.85 | -20.49% | 12,945 |
| Mar 9, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 510 |
| Mar 6, 2026 | 5.10 | 6.10 | 5.10 | 6.10 | 6.10 | - | 1,234 |
| Mar 5, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 6.09% | 1,630 |
| Mar 4, 2026 | 6.00 | 6.10 | 5.25 | 5.75 | 5.75 | -4.01% | 13,045 |
| Mar 3, 2026 | 5.00 | 6.12 | 5.00 | 5.99 | 5.99 | 10.93% | 27,687 |
| Mar 2, 2026 | 6.50 | 6.50 | 4.90 | 5.40 | 5.40 | -11.48% | 10,279 |
| Feb 27, 2026 | 6.00 | 6.40 | 5.84 | 6.10 | 6.10 | 1.84% | 5,967 |
| Feb 26, 2026 | 7.00 | 7.00 | 5.54 | 5.99 | 5.99 | -11.13% | 6,572 |
| Feb 25, 2026 | 6.25 | 6.74 | 6.01 | 6.74 | 6.74 | 6.98% | 4,972 |
| Feb 24, 2026 | 6.40 | 7.00 | 6.00 | 6.30 | 6.30 | -0.79% | 43,149 |
| Feb 23, 2026 | 6.99 | 6.99 | 5.40 | 6.35 | 6.35 | -10.56% | 8,713 |
| Feb 20, 2026 | 8.00 | 8.00 | 6.81 | 7.10 | 7.10 | -11.25% | 30,907 |
| Feb 19, 2026 | 8.40 | 9.15 | 8.00 | 8.00 | 8.00 | -5.77% | 2,943 |
| Feb 18, 2026 | 9.38 | 10.00 | 8.00 | 8.49 | 8.49 | -8.22% | 9,091 |
| Feb 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | 120 |