International Land Alliance, Inc. (ILAL)
OTCMKTS · Delayed Price · Currency is USD
3.700
-0.190 (-4.88%)
At close: Oct 9, 2026
ILAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.90 | 3.90 | 3.30 | 3.70 | 3.70 | -4.88% | 1,200 |
| Oct 8, 2026 | 3.89 | 3.90 | 2.90 | 3.89 | 3.89 | -0.26% | 1,100 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | 270 |
| Oct 6, 2026 | 3.30 | 3.78 | 3.30 | 3.78 | 3.78 | 11.50% | 820 |
| Oct 5, 2026 | 3.50 | 3.50 | 3.30 | 3.39 | 3.39 | -0.29% | 1,282 |
| Oct 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -11.46% | 2,003 |
| Oct 1, 2026 | 3.99 | 3.99 | 3.37 | 3.84 | 3.84 | -2.54% | 2,216 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.55 | 3.94 | 3.94 | -1.25% | 1,442 |
| Sep 21, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 8.72% | 202 |
| Sep 18, 2026 | 2.99 | 3.70 | 2.59 | 3.67 | 3.67 | 39.02% | 9,421 |
| Sep 17, 2026 | 3.20 | 3.47 | 2.15 | 2.64 | 2.64 | -17.50% | 18,677 |
| Sep 16, 2026 | 3.47 | 3.47 | 2.87 | 3.20 | 3.20 | -7.25% | 302 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 13.11% | 113 |
| Sep 14, 2026 | 3.10 | 3.10 | 2.90 | 3.05 | 3.05 | 1.19% | 46,190 |
| Sep 11, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | 0.47% | 200 |
| Sep 10, 2026 | 3.05 | 3.10 | 3.00 | 3.00 | 3.00 | -7.69% | 3,158 |
| Sep 9, 2026 | 2.93 | 3.25 | 2.93 | 3.25 | 3.25 | 5.86% | 1,931 |
| Sep 8, 2026 | 3.00 | 3.55 | 2.99 | 3.07 | 3.07 | 2.33% | 11,410 |
| Sep 4, 2026 | 3.00 | 3.98 | 2.83 | 3.00 | 3.00 | - | 12,952 |
| Sep 3, 2026 | 3.25 | 3.50 | 3.00 | 3.00 | 3.00 | -6.25% | 9,500 |
| Sep 2, 2026 | 3.20 | 3.39 | 3.10 | 3.20 | 3.20 | -14.44% | 20,702 |
| Sep 1, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | -3.86% | 665 |
| Aug 31, 2026 | 3.99 | 4.00 | 3.30 | 3.89 | 3.89 | -0.26% | 3,624 |
| Aug 28, 2026 | 3.99 | 4.00 | 3.90 | 3.90 | 3.90 | -2.26% | 1,707 |
| Aug 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 100 |
| Aug 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 100 |
| Aug 25, 2026 | 4.00 | 4.00 | 3.70 | 3.99 | 3.99 | 2.31% | 1,753 |
| Aug 24, 2026 | 3.92 | 4.00 | 3.37 | 3.90 | 3.90 | -8.24% | 769 |
| Aug 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 100 |
| Aug 20, 2026 | 4.25 | 4.25 | 3.30 | 4.10 | 4.10 | 2.50% | 702 |
| Aug 19, 2026 | 4.00 | 4.70 | 3.99 | 4.00 | 4.00 | -15.79% | 1,954 |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 24.09% | 240 |
| Aug 14, 2026 | 4.80 | 4.80 | 3.21 | 3.83 | 3.83 | -7.54% | 3,300 |
| Aug 13, 2026 | 4.80 | 4.80 | 3.54 | 4.14 | 4.14 | -13.75% | 2,831 |
| Aug 12, 2026 | 4.00 | 4.80 | 4.00 | 4.80 | 4.80 | 20.00% | 310 |
| Aug 11, 2026 | 3.60 | 4.24 | 3.50 | 4.00 | 4.00 | -16.67% | 2,548 |
| Aug 10, 2026 | 4.80 | 4.80 | 4.25 | 4.80 | 4.80 | 6.67% | 2,762 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.88% | 165 |
| Aug 4, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.56% | 1,458 |
| Aug 3, 2026 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 5.88% | 1,110 |
| Jul 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | 300 |
| Jul 30, 2026 | 3.99 | 4.24 | 3.38 | 4.24 | 4.24 | 6.53% | 1,695 |
| Jul 29, 2026 | 3.14 | 3.98 | 2.99 | 3.98 | 3.98 | -5.24% | 3,591 |
| Jul 28, 2026 | 3.45 | 4.20 | 3.45 | 4.20 | 4.20 | 21.74% | 301 |
| Jul 27, 2026 | 3.55 | 3.69 | 3.45 | 3.45 | 3.45 | -23.16% | 600 |
| Jul 24, 2026 | 4.45 | 4.49 | 4.20 | 4.49 | 4.49 | 2.05% | 713 |
| Jul 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.53% | 304 |
| Jul 22, 2026 | 4.89 | 4.89 | 4.20 | 4.25 | 4.25 | - | 1,291 |
| Jul 21, 2026 | 4.27 | 4.27 | 3.90 | 4.25 | 4.25 | -13.79% | 1,700 |
| Jul 20, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.92% | 100 |