International Land Alliance, Inc. (ILAL)
OTCMKTS · Delayed Price · Currency is USD
4.250
+0.010 (0.24%)
At close: Jul 31, 2026
ILAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 4.30 | 4.79 | 4.30 | 4.79 | 4.79 | -3.23% | 701 |
| Jul 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 9.76% | 200 |
| Jul 15, 2026 | 4.95 | 4.95 | 4.40 | 4.51 | 4.51 | 0.22% | 11,214 |
| Jul 14, 2026 | 4.95 | 4.95 | 4.05 | 4.50 | 4.50 | -1.10% | 5,199 |
| Jul 13, 2026 | 5.00 | 5.00 | 4.12 | 4.55 | 4.55 | 1.11% | 1,883 |
| Jul 10, 2026 | 4.50 | 4.75 | 4.10 | 4.50 | 4.50 | -4.46% | 11,289 |
| Jul 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 7.05% | 155 |
| Jul 8, 2026 | 4.72 | 4.72 | 4.27 | 4.40 | 4.40 | -2.22% | 2,034 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 250 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.21 | 4.50 | 4.50 | - | 700 |
| Jul 2, 2026 | 4.75 | 4.75 | 4.09 | 4.50 | 4.50 | - | 1,500 |
| Jul 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | 400 |
| Jun 30, 2026 | 4.75 | 4.75 | 3.75 | 4.49 | 4.49 | -4.47% | 9,182 |
| Jun 29, 2026 | 4.70 | 4.70 | 4.51 | 4.70 | 4.70 | 3.30% | 750 |
| Jun 26, 2026 | 4.70 | 4.70 | 4.50 | 4.55 | 4.55 | -4.21% | 3,337 |
| Jun 25, 2026 | 4.54 | 4.75 | 4.53 | 4.75 | 4.75 | -2.06% | 2,144 |
| Jun 22, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 120 |
| Jun 18, 2026 | 4.85 | 4.85 | 4.54 | 4.85 | 4.85 | - | 5,854 |
| Jun 17, 2026 | 4.52 | 4.85 | 4.52 | 4.85 | 4.85 | 3.19% | 1,208 |
| Jun 16, 2026 | 4.60 | 4.70 | 4.50 | 4.70 | 4.70 | 3.30% | 7,388 |
| Jun 15, 2026 | 4.00 | 4.55 | 4.00 | 4.55 | 4.55 | 13.75% | 3,200 |
| Jun 12, 2026 | 3.76 | 4.21 | 3.70 | 4.00 | 4.00 | -9.71% | 7,302 |
| Jun 11, 2026 | 4.00 | 4.43 | 4.00 | 4.43 | 4.43 | 6.90% | 1,157 |
| Jun 10, 2026 | 4.00 | 4.95 | 3.76 | 4.14 | 4.14 | -4.74% | 4,310 |
| Jun 9, 2026 | 5.00 | 5.10 | 4.00 | 4.35 | 4.35 | -15.53% | 5,454 |
| Jun 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 200 |
| Jun 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 100 |
| Jun 4, 2026 | 4.99 | 5.25 | 4.99 | 5.20 | 5.20 | 4.00% | 4,664 |
| Jun 3, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 5.00 | -8.93% | 2,884 |
| Jun 2, 2026 | 6.32 | 6.32 | 4.85 | 5.49 | 5.49 | -15.02% | 8,901 |
| 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 |