International Land Alliance, Inc. (ILAL)
OTCMKTS · Delayed Price · Currency is USD
5.49
-0.97 (-15.02%)
At close: Jun 2, 2026
ILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.32 | 6.32 | 6.15 | 6.15 | - | -4.80% | 2,200 |
| Jun 1, 2026 | 6.64 | 6.64 | 6.30 | 6.46 | 6.46 | -7.58% | 11,002 |
| May 29, 2026 | 6.00 | 6.99 | 5.42 | 6.99 | 6.99 | 8.54% | 7,177 |
| May 28, 2026 | 6.07 | 6.44 | 6.07 | 6.44 | 6.44 | 6.10% | 1,535 |
| May 27, 2026 | 5.50 | 6.07 | 5.00 | 6.07 | 6.07 | 13.46% | 6,700 |
| May 26, 2026 | 4.50 | 5.90 | 3.52 | 5.35 | 5.35 | 21.59% | 38,478 |
| May 22, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | 1.15% | 200 |
| May 21, 2026 | 4.50 | 4.60 | 4.01 | 4.35 | 4.35 | -3.33% | 6,296 |
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 100 |
| May 19, 2026 | 4.55 | 4.55 | 4.23 | 4.55 | 4.55 | -8.08% | 465 |
| May 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.21% | 155 |
| May 15, 2026 | 4.65 | 4.95 | 4.65 | 4.75 | 4.75 | -5.00% | 2,295 |
| May 14, 2026 | 5.39 | 5.40 | 4.61 | 5.00 | 5.00 | -3.85% | 1,902 |
| May 13, 2026 | 5.12 | 5.40 | 5.12 | 5.20 | 5.20 | -10.34% | 4,272 |
| May 11, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 5.45% | 1,951 |
| May 8, 2026 | 6.50 | 6.50 | 5.50 | 5.50 | 5.50 | -15.25% | 2,757 |
| May 7, 2026 | 6.53 | 6.69 | 6.30 | 6.49 | 6.49 | -2.99% | 3,896 |
| May 6, 2026 | 6.65 | 6.69 | 6.50 | 6.69 | 6.69 | 0.60% | 800 |
| May 5, 2026 | 6.50 | 6.70 | 6.50 | 6.65 | 6.65 | -2.21% | 2,655 |
| May 4, 2026 | 6.70 | 6.80 | 6.30 | 6.80 | 6.80 | - | 1,253 |
| 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 |