International Land Alliance, Inc. ILAL
1.09 USD +0.08 (+7.92%)
Regular-session close
1.02 Day range 1.09
0.10 52-week range 11.00
- YTD
- +380.18%
- 1 year
- +678.57%
ILAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | +0.06 | +5.94% | 2,535 |
| Nov 12, 2026 | 0.88 | 1.06 | 0.84 | 1.01 | +0.22 | +27.85% | 90,700 |
| Nov 11, 2026 | 1.22 | 1.22 | 0.75 | 0.79 | -0.45 | -36.29% | 54,800 |
| Nov 10, 2026 | 1.32 | 1.32 | 1.07 | 1.24 | -0.08 | -6.06% | 19,200 |
| Nov 9, 2026 | 1.61 | 1.61 | 1.32 | 1.32 | -0.39 | -22.81% | 3,600 |
| Nov 6, 2026 | 0.88 | 1.89 | 0.88 | 1.71 | +0.86 | +101.18% | 63,900 |
| Nov 5, 2026 | 1.10 | 1.29 | 0.85 | 0.85 | -0.19 | -18.27% | 108,500 |
| Nov 4, 2026 | 1.98 | 2.24 | 0.90 | 1.04 | -0.93 | -47.21% | 179,700 |
| Nov 3, 2026 | 1.40 | 2.18 | 1.40 | 1.97 | +0.58 | +41.73% | 7,000 |
| Nov 2, 2026 | 1.40 | 1.40 | 1.21 | 1.39 | +0.05 | +3.73% | 1,000 |
| Oct 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | -0.04 | -2.90% | 200 |
| Oct 29, 2026 | 1.35 | 1.55 | 1.12 | 1.38 | -0.02 | -1.43% | 11,300 |
| Oct 28, 2026 | 1.50 | 1.50 | 1.35 | 1.40 | 0.00 | 0.00% | 2,200 |
| Oct 27, 2026 | 1.32 | 1.40 | 1.27 | 1.40 | -0.50 | -26.32% | 700 |
| Oct 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | +0.40 | +26.67% | 600 |
| Oct 23, 2026 | 1.60 | 1.78 | 1.31 | 1.50 | -0.09 | -5.66% | 5,000 |
| Oct 22, 2026 | 1.36 | 1.64 | 1.23 | 1.59 | +0.33 | +26.19% | 5,000 |
| Oct 21, 2026 | 1.20 | 1.32 | 1.11 | 1.26 | -0.24 | -16.00% | 3,300 |
| Oct 20, 2026 | 1.35 | 1.50 | 1.06 | 1.50 | +0.30 | +25.00% | 9,600 |
| Oct 19, 2026 | 1.80 | 1.80 | 1.10 | 1.20 | -0.39 | -24.53% | 11,500 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.51 | 1.59 | +0.09 | +6.00% | 900 |
| Oct 15, 2026 | 2.00 | 2.00 | 1.37 | 1.50 | -0.40 | -21.05% | 13,900 |
| Oct 14, 2026 | 2.55 | 2.73 | 1.64 | 1.90 | -0.59 | -23.69% | 22,300 |
| Oct 13, 2026 | 3.00 | 3.19 | 1.90 | 2.49 | -0.51 | -17.00% | 12,900 |
| Oct 12, 2026 | 2.85 | 3.39 | 2.85 | 3.00 | -0.70 | -18.92% | 2,200 |
| Oct 9, 2026 | 3.90 | 3.90 | 3.30 | 3.70 | -0.19 | -4.88% | 1,200 |
| Oct 8, 2026 | 3.89 | 3.90 | 2.90 | 3.89 | -0.01 | -0.26% | 1,100 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | +0.12 | +3.17% | 300 |
| Oct 6, 2026 | 3.30 | 3.78 | 3.30 | 3.78 | +0.39 | +11.50% | 800 |
| Oct 5, 2026 | 3.50 | 3.50 | 3.30 | 3.39 | -0.01 | -0.29% | 1,300 |
| Oct 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | -0.44 | -11.46% | 2,000 |
| Oct 1, 2026 | 3.99 | 3.99 | 3.37 | 3.84 | -0.10 | -2.54% | 2,200 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.55 | 3.94 | -0.05 | -1.25% | 1,400 |
| Sep 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | +0.32 | +8.72% | 200 |
| Sep 18, 2026 | 2.99 | 3.70 | 2.59 | 3.67 | +1.03 | +39.02% | 9,400 |
| Sep 17, 2026 | 3.20 | 3.47 | 2.15 | 2.64 | -0.56 | -17.50% | 18,700 |
| Sep 16, 2026 | 3.47 | 3.47 | 2.87 | 3.20 | -0.25 | -7.25% | 300 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | +0.40 | +13.11% | 100 |
| Sep 14, 2026 | 3.10 | 3.10 | 2.90 | 3.05 | +0.04 | +1.33% | 46,200 |
| Sep 11, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | +0.01 | +0.33% | 200 |
| Sep 10, 2026 | 3.05 | 3.10 | 3.00 | 3.00 | -0.25 | -7.69% | 3,200 |
| Sep 9, 2026 | 2.93 | 3.25 | 2.93 | 3.25 | +0.18 | +5.86% | 1,900 |
| Sep 8, 2026 | 3.00 | 3.55 | 2.99 | 3.07 | +0.07 | +2.33% | 11,400 |
| Sep 4, 2026 | 3.00 | 3.98 | 2.83 | 3.00 | 0.00 | 0.00% | 13,000 |
| Sep 3, 2026 | 3.25 | 3.50 | 3.00 | 3.00 | -0.20 | -6.25% | 9,500 |
| Sep 2, 2026 | 3.20 | 3.39 | 3.10 | 3.20 | -0.54 | -14.44% | 20,700 |
| Sep 1, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | -0.15 | -3.86% | 700 |
| Aug 31, 2026 | 3.99 | 4.00 | 3.30 | 3.89 | -0.01 | -0.26% | 3,600 |
| Aug 28, 2026 | 3.99 | 4.00 | 3.90 | 3.90 | -0.09 | -2.26% | 1,700 |
| Aug 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00 | 0.00% | 100 |
| Aug 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00 | 0.00% | 100 |
| Aug 25, 2026 | 4.00 | 4.00 | 3.70 | 3.99 | +0.09 | +2.31% | 1,800 |
| Aug 24, 2026 | 3.92 | 4.00 | 3.37 | 3.90 | -0.35 | -8.24% | 800 |
| Aug 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | +0.15 | +3.66% | 100 |
| Aug 20, 2026 | 4.25 | 4.25 | 3.30 | 4.10 | +0.10 | +2.50% | 700 |
| Aug 19, 2026 | 4.00 | 4.70 | 3.99 | 4.00 | -0.75 | -15.79% | 2,000 |
| Aug 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | +0.92 | +24.02% | 200 |
| Aug 14, 2026 | 4.80 | 4.80 | 3.21 | 3.83 | -0.31 | -7.49% | 3,300 |
65 days, newest first. Daily bars as drawn on the ILAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.