International Land Alliance, Inc. (ILAL)
OTCMKTS
· Delayed Price · Currency is USD
6.10
0.00 (0.00%)
At close: Mar 6, 2026
ILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 10.05 | 10.50 | 8.00 | 9.00 | 9.00 | -10.00% | 15,255 |
| Feb 12, 2026 | 11.00 | 11.00 | 9.81 | 10.00 | 10.00 | -9.09% | 2,910 |
| Feb 11, 2026 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | 4.86% | 10,263 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.00 | 10.49 | 10.49 | -0.10% | 3,805 |
| Feb 9, 2026 | 10.00 | 10.50 | 9.59 | 10.50 | 10.50 | - | 4,250 |
| Feb 6, 2026 | 8.50 | 10.50 | 8.00 | 10.50 | 10.50 | 23.53% | 15,715 |
| Feb 5, 2026 | 8.61 | 10.00 | 7.50 | 8.50 | 8.50 | -13.49% | 21,998 |
| Feb 4, 2026 | 8.50 | 10.00 | 7.50 | 9.83 | 9.83 | -1.74% | 5,803 |
| Feb 3, 2026 | 10.50 | 10.50 | 8.30 | 10.00 | 10.00 | - | 13,291 |
| Feb 2, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | - | 1,622 |
| Jan 30, 2026 | 11.20 | 11.50 | 9.80 | 10.00 | 10.00 | -13.04% | 8,515 |
| Jan 29, 2026 | 11.50 | 11.50 | 9.93 | 11.50 | 11.50 | 0.13% | 13,712 |
| Jan 28, 2026 | 10.03 | 11.49 | 10.00 | 11.49 | 11.49 | 0.04% | 4,760 |
| Jan 27, 2026 | 11.00 | 11.50 | 10.02 | 11.48 | 11.48 | -0.86% | 1,773 |
| Jan 26, 2026 | 11.98 | 11.98 | 9.66 | 11.58 | 11.58 | -3.30% | 9,308 |
| Jan 23, 2026 | 11.50 | 11.98 | 10.89 | 11.98 | 11.98 | 1.91% | 15,152 |
| Jan 22, 2026 | 11.51 | 11.75 | 10.00 | 11.75 | 11.75 | -2.08% | 9,667 |
| Jan 21, 2026 | 11.74 | 12.05 | 10.50 | 12.00 | 12.00 | 2.13% | 11,100 |
| Jan 20, 2026 | 11.15 | 12.00 | 10.50 | 11.75 | 11.75 | 2.17% | 14,616 |
| Jan 16, 2026 | 9.73 | 11.50 | 9.00 | 11.50 | 11.50 | 9.58% | 15,198 |
| Jan 15, 2026 | 11.15 | 11.15 | 9.50 | 10.50 | 10.50 | -4.59% | 900 |
| Jan 14, 2026 | 10.15 | 11.00 | 9.51 | 11.00 | 11.00 | 4.78% | 2,748 |
| Jan 13, 2026 | 10.00 | 10.75 | 9.85 | 10.50 | 10.50 | -3.69% | 2,054 |
| Jan 12, 2026 | 12.10 | 12.10 | 9.33 | 10.90 | 10.90 | -9.92% | 13,948 |
| Jan 9, 2026 | 11.01 | 12.35 | 10.52 | 12.10 | 12.10 | -2.02% | 502 |
| Jan 8, 2026 | 11.33 | 12.35 | 10.50 | 12.35 | 12.35 | -1.00% | 2,438 |
| Jan 7, 2026 | 11.90 | 12.48 | 11.80 | 12.48 | 12.48 | - | 388 |
| Jan 6, 2026 | 11.00 | 12.48 | 10.96 | 12.48 | 12.48 | 8.48% | 7,901 |
| Jan 5, 2026 | 11.35 | 11.50 | 9.70 | 11.50 | 11.50 | 1.32% | 6,517 |
| Jan 2, 2026 | 11.35 | 11.35 | 10.51 | 11.35 | 11.35 | - | 128 |
| Dec 31, 2025 | 13.48 | 13.48 | 10.31 | 11.35 | 11.35 | -15.77% | 8,661 |
| Dec 30, 2025 | 14.00 | 14.00 | 12.85 | 13.48 | 13.48 | -3.75% | 488 |
| Dec 29, 2025 | 12.98 | 14.25 | 12.98 | 14.00 | 14.00 | - | 243 |
| Dec 26, 2025 | 14.48 | 14.48 | 13.50 | 14.00 | 14.00 | -3.28% | 2,186 |
| Dec 24, 2025 | 14.48 | 14.48 | 13.25 | 14.48 | 14.48 | - | 2,212 |
| Dec 23, 2025 | 14.50 | 14.50 | 13.00 | 14.48 | 14.48 | -0.17% | 2,012 |
| Dec 22, 2025 | 14.25 | 14.50 | 13.25 | 14.50 | 14.50 | 2.84% | 9,001 |
| Dec 19, 2025 | 14.50 | 14.50 | 13.30 | 14.10 | 14.10 | -2.76% | 1,058 |
| Dec 18, 2025 | 14.50 | 14.50 | 13.55 | 14.50 | 14.50 | - | 1,924 |
| Dec 17, 2025 | 14.15 | 14.50 | 13.50 | 14.50 | 14.50 | - | 2,910 |
| Dec 16, 2025 | 14.45 | 14.50 | 14.15 | 14.50 | 14.50 | - | 923 |
| Dec 15, 2025 | 14.50 | 14.50 | 14.05 | 14.50 | 14.50 | 0.52% | 3,640 |
| Dec 12, 2025 | 14.45 | 14.48 | 13.63 | 14.43 | 14.43 | -0.14% | 10,098 |
| Dec 11, 2025 | 14.20 | 14.45 | 12.48 | 14.45 | 14.45 | 4.11% | 4,670 |
| Dec 10, 2025 | 13.14 | 14.45 | 13.00 | 13.88 | 13.88 | 2.78% | 6,281 |
| Dec 9, 2025 | 13.55 | 13.75 | 12.50 | 13.50 | 13.50 | -0.37% | 19,939 |
| Dec 8, 2025 | 13.50 | 13.75 | 11.76 | 13.55 | 13.55 | 0.67% | 11,029 |
| Dec 5, 2025 | 9.00 | 13.49 | 8.00 | 13.46 | 13.46 | 68.25% | 19,839 |
| Dec 4, 2025 | 7.50 | 9.30 | 7.50 | 8.00 | 8.00 | 7.38% | 26,251 |
| Dec 3, 2025 | 8.50 | 8.50 | 5.00 | 7.45 | 7.45 | -3.87% | 21,609 |
| Dec 2, 2025 | 7.00 | 9.00 | 6.80 | 7.75 | 7.75 | 10.71% | 6,376 |
| Dec 1, 2025 | 7.50 | 7.50 | 6.91 | 7.00 | 7.00 | - | 108 |
| Nov 28, 2025 | 7.50 | 7.50 | 6.94 | 7.00 | 7.00 | -3.45% | 3,028 |
| Nov 26, 2025 | 7.50 | 7.50 | 6.92 | 7.25 | 7.25 | 0.14% | 3,141 |
| Nov 25, 2025 | 8.40 | 9.49 | 6.76 | 7.24 | 7.24 | -11.87% | 7,362 |
| Nov 24, 2025 | 7.67 | 8.40 | 6.64 | 8.22 | 8.22 | 17.36% | 10,858 |
| Nov 21, 2025 | 8.00 | 8.70 | 6.82 | 7.00 | 7.00 | -12.39% | 1,908 |
| Nov 20, 2025 | 9.74 | 9.74 | 6.55 | 7.99 | 7.99 | -17.97% | 6,013 |
| Nov 19, 2025 | 9.70 | 10.00 | 9.00 | 9.74 | 9.74 | -2.60% | 534 |
| Nov 18, 2025 | 9.60 | 10.00 | 9.00 | 10.00 | 10.00 | 2.56% | 731 |
| Nov 17, 2025 | 8.89 | 9.75 | 8.75 | 9.75 | 9.75 | 8.51% | 2,435 |
| Nov 14, 2025 | 7.66 | 8.99 | 7.66 | 8.99 | 8.99 | 28.36% | 6,325 |
| Nov 13, 2025 | 7.26 | 8.25 | 6.82 | 7.00 | 7.00 | -9.62% | 1,635 |
| Nov 12, 2025 | 7.64 | 8.26 | 7.20 | 7.75 | 7.75 | -6.18% | 5,356 |
| Nov 11, 2025 | 7.65 | 8.26 | 7.25 | 8.26 | 8.26 | 7.91% | 3,311 |
| Nov 10, 2025 | 7.67 | 7.67 | 6.70 | 7.65 | 7.65 | 2.00% | 235 |
| Nov 7, 2025 | 7.75 | 7.75 | 6.78 | 7.50 | 7.50 | - | 443 |
| Nov 6, 2025 | 7.50 | 7.75 | 6.79 | 7.50 | 7.50 | - | 1,376 |
| Nov 5, 2025 | 7.26 | 7.50 | 7.09 | 7.50 | 7.50 | -3.23% | 128 |
| Nov 4, 2025 | 7.33 | 7.75 | 7.33 | 7.75 | 7.75 | -3.06% | 778 |
| Nov 3, 2025 | 7.75 | 8.00 | 7.03 | 8.00 | 8.00 | - | 9,362 |
| Oct 31, 2025 | 7.08 | 8.00 | 7.00 | 8.00 | 8.00 | - | 2,916 |
| Oct 30, 2025 | 7.75 | 8.49 | 7.50 | 8.00 | 8.00 | 3.16% | 12,150 |
| Oct 29, 2025 | 7.51 | 7.78 | 7.07 | 7.75 | 7.75 | -10.92% | 1,282 |
| Oct 28, 2025 | 7.75 | 8.70 | 6.92 | 8.70 | 8.70 | 18.45% | 37,014 |
| Oct 27, 2025 | 8.00 | 8.00 | 6.95 | 7.35 | 7.35 | -8.19% | 892 |
| Oct 24, 2025 | 8.50 | 8.75 | 6.85 | 8.00 | 8.00 | - | 23,694 |
| Oct 23, 2025 | 8.25 | 8.25 | 7.36 | 8.00 | 8.00 | - | 966 |
| Oct 22, 2025 | 7.96 | 8.50 | 7.25 | 8.00 | 8.00 | -11.11% | 2,005 |
| Oct 21, 2025 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | - | 7,640 |
| Oct 20, 2025 | 8.01 | 9.00 | 8.00 | 9.00 | 9.00 | - | 948 |
| Oct 17, 2025 | 9.31 | 9.54 | 8.01 | 9.00 | 9.00 | - | 682 |
| Oct 16, 2025 | 8.35 | 9.00 | 8.35 | 9.00 | 9.00 | - | 18 |
| Oct 15, 2025 | 8.50 | 9.50 | 8.22 | 9.00 | 9.00 | -6.59% | 10,137 |
| Oct 14, 2025 | 10.00 | 10.00 | 7.96 | 9.64 | 9.64 | -1.18% | 2,547 |
| Oct 13, 2025 | 10.50 | 10.50 | 9.05 | 9.75 | 9.75 | -2.50% | 916 |